{"ticker": "EPR", "overview": {"cik": "1045450", "ticker": "EPR", "name": "EPR PROPERTIES", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001045450-26-000045", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000458", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001949846-26-000469", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001045450-26-000044", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-03", "title": "Form 144/A", "accession": "0001628280-26-051768", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001628280-26-051648", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001045450-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001045450-26-000040", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001045450-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001045450-26-000033", "price_sensitive": true}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001628280-26-048594", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001965128-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001628280-26-047459", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001965128-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001965188-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001628280-26-044903", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001628280-26-044838", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001586823-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001251221-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001974078-26-000232", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001507648-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001586823-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001987316-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001095168-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001760858-26-000003", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 877297.8517, "net": -877297.8517, "insiders": 3, "first_date": "2026-08-03", "last_date": "2026-08-19"}, "metrics": {"ticker": "EPR", "has_prices": true, "as_of": "2026-08-07", "last": 62.2, "prev_close": 61.34, "change": 0.8599999999999994, "change_pct": 0.014020215194000643, "session_volume": 659821.0, "vwap_5": 61.381573807976025, "vwap_20": 62.14287336405596, "vwap_60": 59.705753575655855, "vwap_250": 55.20655181115454, "high_52w": 64.32, "low_52w": 48.71, "avg_volume_20": 700895.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001900482-26-000003", "src": "INSIDERS", "ticker": "EPR", "cik": "1045450", "company": "EPR PROPERTIES", "company_raw": "EPR PROPERTIES", "who": "Elizabeth Grace", "who_key": "Grace Elizabeth", "role": "SVP - Human Resources & Admin", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 254394.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider offloads $254K of EPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1900482/000190048226000003/0001900482-26-000003-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0001045450-26-000045", "src": "INSIDERS", "ticker": "EPR", "cik": "1045450", "company": "EPR PROPERTIES", "company_raw": "EPR PROPERTIES", "who": "Robin Peppe Sterneck", "who_key": "Sterneck Robin Peppe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 209412.11250000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director sells $209K of EPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1586823/000104545026000045/0001045450-26-000045-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "0001045450-26-000044", "src": "INSIDERS", "ticker": "EPR", "cik": "1045450", "company": "EPR PROPERTIES", "company_raw": "EPR PROPERTIES", "who": "Tonya L. Mater", "who_key": "Mater Tonya L.", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 413491.73919999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Top exec sells $413K of EPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1652937/000104545026000044/0001045450-26-000044-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}, {"id": "13DG-0000093751-26-000458", "src": "13DG", "ticker": "EPR", "cik": "1045450", "company": "EPR PROPERTIES", "company_raw": "EPR PROPERTIES", "who": "Properties Epr", "who_key": "EPR PROPERTIES", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "EPR PROPERTIES takes a 5% passive stake in EPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1045450/0000093751-26-000458-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002100119-26-000436", "src": "13DG", "ticker": "EPR", "cik": "1045450", "company": "EPR PROPERTIES", "company_raw": "EPR PROPERTIES", "who": "Properties Epr", "who_key": "EPR PROPERTIES", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "EPR PROPERTIES crosses 5% of EPR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1045450/0002100119-26-000436-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000256", "src": "13DG", "ticker": "EPR", "cik": "1045450", "company": "EPR PROPERTIES", "company_raw": "EPR PROPERTIES", "who": "Properties Epr", "who_key": "EPR PROPERTIES", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "EPR PROPERTIES crosses 5% of EPR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1045450/0002100121-26-000256-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "HOUSE-2023-20023404-T145", "src": "CONGRESS", "ticker": "EPR", "cik": "", "company": "EPR PROPERTIES", "company_raw": "S O: Daniel Goldman Grandchildren 1986 Trust > TLH ADR\nEPR Properties", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps EPR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741843}, {"id": "SENATE-9f9dbfa0c4034c71b9ae90225aed470f-12", "src": "CONGRESS", "ticker": "EPR", "cik": "", "company": "EPR PROPERTIES", "company_raw": "EPR Properties (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Susan M Collins trims EPR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/", "trade_date": "2014-07-23", "timestamp": "2014-07-23", "mins": 6459283}, {"id": "SENATE-8287dd4cedca465c8008c792237b3a84-12", "src": "CONGRESS", "ticker": "EPR", "cik": "", "company": "EPR PROPERTIES", "company_raw": "EPR Properties (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Susan M Collins trims EPR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8287dd4c-edca-465c-8008-c792237b3a84/", "trade_date": "2014-07-23", "timestamp": "2014-07-23", "mins": 6459283}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000458", "src": "13DG", "ticker": "EPR", "cik": "1045450", "company": "EPR PROPERTIES", "company_raw": "EPR PROPERTIES", "who": "Properties Epr", "who_key": "EPR PROPERTIES", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "EPR PROPERTIES takes a 5% passive stake in EPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1045450/0000093751-26-000458-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002100119-26-000436", "src": "13DG", "ticker": "EPR", "cik": "1045450", "company": "EPR PROPERTIES", "company_raw": "EPR PROPERTIES", "who": "Properties Epr", "who_key": "EPR PROPERTIES", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "EPR PROPERTIES crosses 5% of EPR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1045450/0002100119-26-000436-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000256", "src": "13DG", "ticker": "EPR", "cik": "1045450", "company": "EPR PROPERTIES", "company_raw": "EPR PROPERTIES", "who": "Properties Epr", "who_key": "EPR PROPERTIES", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "EPR PROPERTIES crosses 5% of EPR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1045450/0002100121-26-000256-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "EPR Properties Common Stock", "new_value": "EPR PROPERTIES", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001045450", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001045450", "applied": 1, "detected_at": "2026-10-24T10:53:35.444981"}]}, "key_people": [{"who": "Tonya L. Mater", "who_key": "Mater Tonya L.", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 413491.73919999995, "net": -413491.73919999995, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 413491.73919999995, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652937/000104545026000044/0001045450-26-000044-index.htm"}], "latest": {"action": "SELL", "amount": 413491.73919999995, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652937/000104545026000044/0001045450-26-000044-index.htm"}}, {"who": "Elizabeth Grace", "who_key": "Grace Elizabeth", "role": "SVP - Human Resources & Admin", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 254394.0, "net": -254394.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 254394.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1900482/000190048226000003/0001900482-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 254394.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1900482/000190048226000003/0001900482-26-000003-index.htm"}}, {"who": "Robin Peppe Sterneck", "who_key": "Sterneck Robin Peppe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 209412.11250000002, "net": -209412.11250000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 209412.11250000002, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1586823/000104545026000045/0001045450-26-000045-index.htm"}], "latest": {"action": "SELL", "amount": 209412.11250000002, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1586823/000104545026000045/0001045450-26-000045-index.htm"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8287dd4c-edca-465c-8008-c792237b3a84/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [{"date": "2026-08-06", "net": -209412.11250000002}, {"date": "2026-08-19", "net": -254394.0}], "announcements": [{"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001045450-26-000045", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000458", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001949846-26-000469", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001045450-26-000044", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-03", "title": "Form 144/A", "accession": "0001628280-26-051768", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001628280-26-051648", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001045450-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001045450-26-000040", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001045450-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001045450-26-000033", "price_sensitive": true}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001628280-26-048594", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001965128-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001628280-26-047459", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001965128-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001965188-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001628280-26-044903", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001628280-26-044838", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001586823-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001251221-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001974078-26-000232", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001507648-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001586823-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001987316-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001095168-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001760858-26-000003", "price_sensitive": false}], "performance": {"ticker": "EPR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 80.88, "volume": 217285.0}, {"date": "2016-08-09", "close": 81.38, "volume": 278560.0}, {"date": "2016-08-10", "close": 82.0, "volume": 316355.0}, {"date": "2016-08-11", "close": 80.31, "volume": 375607.0}, {"date": "2016-08-12", "close": 80.58, "volume": 355171.0}, {"date": "2016-08-15", "close": 79.79, "volume": 285600.0}, {"date": "2016-08-16", "close": 78.11, "volume": 503215.0}, {"date": "2016-08-17", "close": 77.79, "volume": 952039.0}, {"date": "2016-08-18", "close": 78.71, "volume": 473393.0}, {"date": "2016-08-19", "close": 78.44, "volume": 275610.0}, {"date": "2016-08-22", "close": 79.26, "volume": 350387.0}, {"date": "2016-08-23", "close": 79.21, "volume": 291227.0}, {"date": "2016-08-24", "close": 78.46, "volume": 286616.0}, {"date": "2016-08-25", "close": 78.64, "volume": 239691.0}, {"date": "2016-08-26", "close": 78.05, "volume": 287291.0}, {"date": "2016-08-29", "close": 78.56, "volume": 298791.0}, {"date": "2016-08-30", "close": 78.03, "volume": 324260.0}, {"date": "2016-08-31", "close": 78.32, "volume": 494180.0}, {"date": "2016-09-01", "close": 78.44, "volume": 261851.0}, {"date": "2016-09-02", "close": 79.58, "volume": 592258.0}, {"date": "2016-09-06", "close": 79.92, "volume": 258196.0}, {"date": "2016-09-07", "close": 80.38, "volume": 297474.0}, {"date": "2016-09-08", "close": 79.62, "volume": 188539.0}, {"date": "2016-09-09", "close": 76.6, "volume": 411454.0}, {"date": "2016-09-12", "close": 77.43, "volume": 471393.0}, {"date": "2016-09-13", "close": 75.1, "volume": 502602.0}, {"date": "2016-09-14", "close": 75.61, "volume": 491953.0}, {"date": "2016-09-15", "close": 76.67, "volume": 331957.0}, {"date": "2016-09-16", "close": 76.4, "volume": 546892.0}, {"date": "2016-09-19", "close": 76.77, "volume": 456889.0}, {"date": "2016-09-20", "close": 76.44, "volume": 472730.0}, {"date": "2016-09-21", "close": 78.19, "volume": 391830.0}, {"date": "2016-09-22", "close": 79.44, "volume": 259300.0}, {"date": "2016-09-23", "close": 79.76, "volume": 248293.0}, {"date": "2016-09-26", "close": 80.59, "volume": 401625.0}, {"date": "2016-09-27", "close": 79.67, "volume": 259900.0}, {"date": "2016-09-28", "close": 80.54, "volume": 270870.0}, {"date": "2016-09-29", "close": 79.47, "volume": 305405.0}, {"date": "2016-09-30", "close": 78.74, "volume": 443259.0}, {"date": "2016-10-03", "close": 77.97, "volume": 315279.0}, {"date": "2016-10-04", "close": 76.26, "volume": 274504.0}, {"date": "2016-10-05", "close": 74.39, "volume": 458656.0}, {"date": "2016-10-06", "close": 73.73, "volume": 447623.0}, {"date": "2016-10-07", "close": 73.54, "volume": 497682.0}, {"date": "2016-10-10", "close": 74.55, "volume": 248665.0}, {"date": "2016-10-11", "close": 73.84, "volume": 389933.0}, {"date": "2016-10-12", "close": 75.12, "volume": 427421.0}, {"date": "2016-10-13", "close": 75.92, "volume": 294780.0}, {"date": "2016-10-14", "close": 75.19, "volume": 289782.0}, {"date": "2016-10-17", "close": 75.21, "volume": 245387.0}, {"date": "2016-10-18", "close": 75.8, "volume": 123210.0}, {"date": "2016-10-19", "close": 75.63, "volume": 250380.0}, {"date": "2016-10-20", "close": 75.51, "volume": 125287.0}, {"date": "2016-10-21", "close": 75.2, "volume": 181841.0}, {"date": "2016-10-24", "close": 75.68, "volume": 228400.0}, {"date": "2016-10-25", "close": 75.16, "volume": 186622.0}, {"date": "2016-10-26", "close": 74.08, "volume": 217198.0}, {"date": "2016-10-27", "close": 71.7, "volume": 274755.0}, {"date": "2016-10-28", "close": 71.37, "volume": 311667.0}, {"date": "2016-10-31", "close": 72.72, "volume": 376387.0}, {"date": "2016-11-01", "close": 71.09, "volume": 264325.0}, {"date": "2016-11-02", "close": 69.16, "volume": 353533.0}, {"date": "2016-11-03", "close": 69.12, "volume": 688287.0}, {"date": "2016-11-04", "close": 69.35, "volume": 584925.0}, {"date": "2016-11-07", "close": 70.3, "volume": 631587.0}, {"date": "2016-11-08", "close": 71.67, "volume": 446519.0}, {"date": "2016-11-09", "close": 68.63, "volume": 380159.0}, {"date": "2016-11-10", "close": 66.63, "volume": 531234.0}, {"date": "2016-11-11", "close": 67.16, "volume": 452849.0}, {"date": "2016-11-14", "close": 68.58, "volume": 382020.0}, {"date": "2016-11-15", "close": 68.07, "volume": 341945.0}, {"date": "2016-11-16", "close": 67.99, "volume": 447319.0}, {"date": "2016-11-17", "close": 67.64, "volume": 201348.0}, {"date": "2016-11-18", "close": 68.06, "volume": 332406.0}, {"date": "2016-11-21", "close": 67.82, "volume": 270401.0}, {"date": "2016-11-22", "close": 69.53, "volume": 684980.0}, {"date": "2016-11-23", "close": 69.12, "volume": 364042.0}, {"date": "2016-11-25", "close": 69.32, "volume": 185290.0}, {"date": "2016-11-28", "close": 69.4, "volume": 328142.0}, {"date": "2016-11-29", "close": 70.82, "volume": 347380.0}, {"date": "2016-11-30", "close": 69.54, "volume": 568520.0}, {"date": "2016-12-01", "close": 68.57, "volume": 476636.0}, {"date": "2016-12-02", "close": 69.85, "volume": 329834.0}, {"date": "2016-12-05", "close": 69.74, "volume": 390700.0}, {"date": "2016-12-06", "close": 70.02, "volume": 286163.0}, {"date": "2016-12-07", "close": 71.32, "volume": 309504.0}, {"date": "2016-12-08", "close": 71.46, "volume": 445406.0}, {"date": "2016-12-09", "close": 71.25, "volume": 284211.0}, {"date": "2016-12-12", "close": 71.97, "volume": 451330.0}, {"date": "2016-12-13", "close": 71.71, "volume": 267275.0}, {"date": "2016-12-14", "close": 69.25, "volume": 496073.0}, {"date": "2016-12-15", "close": 69.03, "volume": 236367.0}, {"date": "2016-12-16", "close": 69.62, "volume": 891142.0}, {"date": "2016-12-19", "close": 71.4, "volume": 370194.0}, {"date": "2016-12-20", "close": 71.63, "volume": 293503.0}, {"date": "2016-12-21", "close": 70.49, "volume": 324503.0}, {"date": "2016-12-22", "close": 70.66, "volume": 342701.0}, {"date": "2016-12-23", "close": 70.78, "volume": 176765.0}, {"date": "2016-12-27", "close": 70.76, "volume": 163838.0}, {"date": "2016-12-28", "close": 70.03, "volume": 299338.0}, {"date": "2016-12-29", "close": 71.13, "volume": 249137.0}, {"date": "2016-12-30", "close": 71.77, "volume": 350446.0}, {"date": "2017-01-03", "close": 71.88, "volume": 287179.0}, {"date": "2017-01-04", "close": 72.67, "volume": 500840.0}, {"date": "2017-01-05", "close": 74.29, "volume": 394508.0}, {"date": "2017-01-06", "close": 72.86, "volume": 380248.0}, {"date": "2017-01-09", "close": 71.61, "volume": 334299.0}, {"date": "2017-01-10", "close": 72.02, "volume": 340549.0}, {"date": "2017-01-11", "close": 72.52, "volume": 434546.0}, {"date": "2017-01-12", "close": 74.03, "volume": 693818.0}, {"date": "2017-01-13", "close": 73.22, "volume": 242015.0}, {"date": "2017-01-17", "close": 75.1, "volume": 500790.0}, {"date": "2017-01-18", "close": 74.1, "volume": 250190.0}, {"date": "2017-01-19", "close": 73.23, "volume": 224422.0}, {"date": "2017-01-20", "close": 73.85, "volume": 200804.0}, {"date": "2017-01-23", "close": 75.03, "volume": 305149.0}, {"date": "2017-01-24", "close": 74.62, "volume": 239623.0}, {"date": "2017-01-25", "close": 74.39, "volume": 171781.0}, {"date": "2017-01-26", "close": 74.33, "volume": 199619.0}, {"date": "2017-01-27", "close": 73.46, "volume": 268614.0}, {"date": "2017-01-30", "close": 73.14, "volume": 276889.0}, {"date": "2017-01-31", "close": 73.97, "volume": 312829.0}, {"date": "2017-02-01", "close": 72.36, "volume": 237072.0}, {"date": "2017-02-02", "close": 73.3, "volume": 386938.0}, {"date": "2017-02-03", "close": 73.56, "volume": 169453.0}, {"date": "2017-02-06", "close": 73.39, "volume": 214288.0}, {"date": "2017-02-07", "close": 73.49, "volume": 198567.0}, {"date": "2017-02-08", "close": 73.85, "volume": 401349.0}, {"date": "2017-02-09", "close": 74.12, "volume": 266756.0}, {"date": "2017-02-10", "close": 75.33, "volume": 289743.0}, {"date": "2017-02-13", "close": 75.73, "volume": 393544.0}, {"date": "2017-02-14", "close": 75.02, "volume": 256275.0}, {"date": "2017-02-15", "close": 74.5, "volume": 342532.0}, {"date": "2017-02-16", "close": 75.1, "volume": 220279.0}, {"date": "2017-02-17", "close": 75.02, "volume": 305405.0}, {"date": "2017-02-21", "close": 76.22, "volume": 346503.0}, {"date": "2017-02-22", "close": 76.53, "volume": 327374.0}, {"date": "2017-02-23", "close": 76.63, "volume": 201296.0}, {"date": "2017-02-24", "close": 76.78, "volume": 289039.0}, {"date": "2017-02-27", "close": 77.56, "volume": 533314.0}, {"date": "2017-02-28", "close": 76.96, "volume": 571732.0}, {"date": "2017-03-01", "close": 76.53, "volume": 564884.0}, {"date": "2017-03-02", "close": 76.18, "volume": 551001.0}, {"date": "2017-03-03", "close": 75.55, "volume": 480071.0}, {"date": "2017-03-06", "close": 74.8, "volume": 331753.0}, {"date": "2017-03-07", "close": 74.65, "volume": 182233.0}, {"date": "2017-03-08", "close": 72.19, "volume": 438032.0}, {"date": "2017-03-09", "close": 70.89, "volume": 466741.0}, {"date": "2017-03-10", "close": 70.8, "volume": 462989.0}, {"date": "2017-03-13", "close": 70.93, "volume": 380553.0}, {"date": "2017-03-14", "close": 70.89, "volume": 283796.0}, {"date": "2017-03-15", "close": 72.59, "volume": 337729.0}, {"date": "2017-03-16", "close": 72.25, "volume": 354058.0}, {"date": "2017-03-17", "close": 72.99, "volume": 608127.0}, {"date": "2017-03-20", "close": 72.69, "volume": 211684.0}, {"date": "2017-03-21", "close": 72.49, "volume": 365993.0}, {"date": "2017-03-22", "close": 72.78, "volume": 375229.0}, {"date": "2017-03-23", "close": 73.22, "volume": 521262.0}, {"date": "2017-03-24", "close": 72.98, "volume": 291607.0}, {"date": "2017-03-27", "close": 72.49, "volume": 393655.0}, {"date": "2017-03-28", "close": 72.97, "volume": 338249.0}, {"date": "2017-03-29", "close": 72.91, "volume": 316114.0}, {"date": "2017-03-30", "close": 73.39, "volume": 227935.0}, {"date": "2017-03-31", "close": 73.63, "volume": 339070.0}, {"date": "2017-04-03", "close": 73.52, "volume": 353973.0}, {"date": "2017-04-04", "close": 73.69, "volume": 310961.0}, {"date": "2017-04-05", "close": 73.78, "volume": 296664.0}, {"date": "2017-04-06", "close": 74.28, "volume": 232921.0}, {"date": "2017-04-07", "close": 74.35, "volume": 305314.0}, {"date": "2017-04-10", "close": 74.81, "volume": 215407.0}, {"date": "2017-04-11", "close": 75.67, "volume": 307645.0}, {"date": "2017-04-12", "close": 75.36, "volume": 303394.0}, {"date": "2017-04-13", "close": 75.05, "volume": 333509.0}, {"date": "2017-04-17", "close": 76.4, "volume": 508530.0}, {"date": "2017-04-18", "close": 76.65, "volume": 353589.0}, {"date": "2017-04-19", "close": 76.43, "volume": 350129.0}, {"date": "2017-04-20", "close": 76.14, "volume": 297661.0}, {"date": "2017-04-21", "close": 75.53, "volume": 886568.0}, {"date": "2017-04-24", "close": 74.91, "volume": 756056.0}, {"date": "2017-04-25", "close": 74.88, "volume": 834344.0}, {"date": "2017-04-26", "close": 73.58, "volume": 483338.0}, {"date": "2017-04-27", "close": 73.58, "volume": 431461.0}, {"date": "2017-04-28", "close": 72.71, "volume": 556561.0}, {"date": "2017-05-01", "close": 72.98, "volume": 489834.0}, {"date": "2017-05-02", "close": 72.64, "volume": 403436.0}, {"date": "2017-05-03", "close": 70.56, "volume": 719070.0}, {"date": "2017-05-04", "close": 69.0, "volume": 1400652.0}, {"date": "2017-05-05", "close": 70.54, "volume": 681758.0}, {"date": "2017-05-08", "close": 70.6, "volume": 934630.0}, {"date": "2017-05-09", "close": 70.18, "volume": 780988.0}, {"date": "2017-05-10", "close": 70.47, "volume": 824318.0}, {"date": "2017-05-11", "close": 70.07, "volume": 838515.0}, {"date": "2017-05-12", "close": 70.32, "volume": 845321.0}, {"date": "2017-05-15", "close": 70.38, "volume": 630264.0}, {"date": "2017-05-16", "close": 69.63, "volume": 786979.0}, {"date": "2017-05-17", "close": 70.5, "volume": 476849.0}, {"date": "2017-05-18", "close": 70.8, "volume": 416830.0}, {"date": "2017-05-19", "close": 71.14, "volume": 398273.0}, {"date": "2017-05-22", "close": 71.1, "volume": 449601.0}, {"date": "2017-05-23", "close": 70.87, "volume": 556739.0}, {"date": "2017-05-24", "close": 71.7, "volume": 600912.0}, {"date": "2017-05-25", "close": 72.29, "volume": 462692.0}, {"date": "2017-05-26", "close": 71.08, "volume": 404406.0}, {"date": "2017-05-30", "close": 70.53, "volume": 321145.0}, {"date": "2017-05-31", "close": 70.91, "volume": 523121.0}, {"date": "2017-06-01", "close": 71.32, "volume": 422769.0}, {"date": "2017-06-02", "close": 71.7, "volume": 434848.0}, {"date": "2017-06-05", "close": 71.43, "volume": 370939.0}, {"date": "2017-06-06", "close": 71.12, "volume": 314905.0}, {"date": "2017-06-07", "close": 71.7, "volume": 398551.0}, {"date": "2017-06-08", "close": 71.92, "volume": 421970.0}, {"date": "2017-06-09", "close": 72.24, "volume": 386041.0}, {"date": "2017-06-12", "close": 73.27, "volume": 520602.0}, {"date": "2017-06-13", "close": 73.85, "volume": 380239.0}, {"date": "2017-06-14", "close": 74.22, "volume": 506726.0}, {"date": "2017-06-15", "close": 74.94, "volume": 514701.0}, {"date": "2017-06-16", "close": 74.36, "volume": 1370246.0}, {"date": "2017-06-19", "close": 74.45, "volume": 401454.0}, {"date": "2017-06-20", "close": 74.51, "volume": 483946.0}, {"date": "2017-06-21", "close": 74.08, "volume": 437432.0}, {"date": "2017-06-22", "close": 74.15, "volume": 536010.0}, {"date": "2017-06-23", "close": 73.85, "volume": 653955.0}, {"date": "2017-06-26", "close": 75.39, "volume": 496225.0}, {"date": "2017-06-27", "close": 74.31, "volume": 436705.0}, {"date": "2017-06-28", "close": 73.93, "volume": 306008.0}, {"date": "2017-06-29", "close": 72.57, "volume": 606302.0}, {"date": "2017-06-30", "close": 71.87, "volume": 428556.0}, {"date": "2017-07-03", "close": 73.02, "volume": 258976.0}, {"date": "2017-07-05", "close": 71.98, "volume": 483950.0}, {"date": "2017-07-06", "close": 71.22, "volume": 460881.0}, {"date": "2017-07-07", "close": 71.41, "volume": 440656.0}, {"date": "2017-07-10", "close": 70.42, "volume": 343002.0}, {"date": "2017-07-11", "close": 70.4, "volume": 309644.0}, {"date": "2017-07-12", "close": 71.26, "volume": 450217.0}, {"date": "2017-07-13", "close": 71.78, "volume": 324542.0}, {"date": "2017-07-14", "close": 72.79, "volume": 490892.0}, {"date": "2017-07-17", "close": 73.34, "volume": 359857.0}, {"date": "2017-07-18", "close": 72.69, "volume": 509263.0}, {"date": "2017-07-19", "close": 73.81, "volume": 367565.0}, {"date": "2017-07-20", "close": 73.37, "volume": 510300.0}, {"date": "2017-07-21", "close": 72.21, "volume": 482885.0}, {"date": "2017-07-24", "close": 71.78, "volume": 519594.0}, {"date": "2017-07-25", "close": 72.05, "volume": 503607.0}, {"date": "2017-07-26", "close": 72.18, "volume": 878541.0}, {"date": "2017-07-27", "close": 71.68, "volume": 893304.0}, {"date": "2017-07-28", "close": 71.79, "volume": 577887.0}, {"date": "2017-07-31", "close": 72.38, "volume": 475942.0}, {"date": "2017-08-01", "close": 72.68, "volume": 396409.0}, {"date": "2017-08-02", "close": 69.4, "volume": 1369034.0}, {"date": "2017-08-03", "close": 69.31, "volume": 490224.0}, {"date": "2017-08-04", "close": 69.72, "volume": 890411.0}, {"date": "2017-08-07", "close": 69.5, "volume": 416896.0}, {"date": "2017-08-08", "close": 68.86, "volume": 582865.0}, {"date": "2017-08-09", "close": 68.14, "volume": 660417.0}, {"date": "2017-08-10", "close": 67.75, "volume": 548683.0}, {"date": "2017-08-11", "close": 67.08, "volume": 543151.0}, {"date": "2017-08-14", "close": 67.85, "volume": 678817.0}, {"date": "2017-08-15", "close": 67.96, "volume": 563109.0}, {"date": "2017-08-16", "close": 68.54, "volume": 525659.0}, {"date": "2017-08-17", "close": 68.21, "volume": 565615.0}, {"date": "2017-08-18", "close": 67.48, "volume": 586234.0}, {"date": "2017-08-21", "close": 67.64, "volume": 454703.0}, {"date": "2017-08-22", "close": 67.3, "volume": 517012.0}, {"date": "2017-08-23", "close": 68.1, "volume": 557259.0}, {"date": "2017-08-24", "close": 68.15, "volume": 584749.0}, {"date": "2017-08-25", "close": 69.15, "volume": 669356.0}, {"date": "2017-08-28", "close": 68.9, "volume": 661453.0}, {"date": "2017-08-29", "close": 68.82, "volume": 593925.0}, {"date": "2017-08-30", "close": 68.46, "volume": 490561.0}, {"date": "2017-08-31", "close": 69.66, "volume": 1587881.0}, {"date": "2017-09-01", "close": 70.12, "volume": 470764.0}, {"date": "2017-09-05", "close": 70.34, "volume": 511994.0}, {"date": "2017-09-06", "close": 70.44, "volume": 640433.0}, {"date": "2017-09-07", "close": 70.65, "volume": 434693.0}, {"date": "2017-09-08", "close": 70.81, "volume": 466999.0}, {"date": "2017-09-11", "close": 72.23, "volume": 564153.0}, {"date": "2017-09-12", "close": 71.78, "volume": 334987.0}, {"date": "2017-09-13", "close": 71.53, "volume": 518814.0}, {"date": "2017-09-14", "close": 71.88, "volume": 593046.0}, {"date": "2017-09-15", "close": 72.16, "volume": 455549.0}, {"date": "2017-09-18", "close": 71.67, "volume": 421587.0}, {"date": "2017-09-19", "close": 71.17, "volume": 408846.0}, {"date": "2017-09-20", "close": 70.68, "volume": 410381.0}, {"date": "2017-09-21", "close": 70.57, "volume": 332815.0}, {"date": "2017-09-22", "close": 69.97, "volume": 313082.0}, {"date": "2017-09-25", "close": 70.76, "volume": 333680.0}, {"date": "2017-09-26", "close": 70.71, "volume": 257045.0}, {"date": "2017-09-27", "close": 69.83, "volume": 399438.0}, {"date": "2017-09-28", "close": 69.76, "volume": 473877.0}, {"date": "2017-09-29", "close": 69.74, "volume": 327905.0}, {"date": "2017-10-02", "close": 69.75, "volume": 292161.0}, {"date": "2017-10-03", "close": 70.15, "volume": 308135.0}, {"date": "2017-10-04", "close": 70.68, "volume": 318113.0}, {"date": "2017-10-05", "close": 70.55, "volume": 241878.0}, {"date": "2017-10-06", "close": 70.26, "volume": 262817.0}, {"date": "2017-10-09", "close": 69.76, "volume": 296030.0}, {"date": "2017-10-10", "close": 69.83, "volume": 251114.0}, {"date": "2017-10-11", "close": 70.53, "volume": 289082.0}, {"date": "2017-10-12", "close": 70.53, "volume": 222981.0}, {"date": "2017-10-13", "close": 70.83, "volume": 291661.0}, {"date": "2017-10-16", "close": 71.05, "volume": 276627.0}, {"date": "2017-10-17", "close": 71.38, "volume": 323624.0}, {"date": "2017-10-18", "close": 70.92, "volume": 250797.0}, {"date": "2017-10-19", "close": 70.69, "volume": 221335.0}, {"date": "2017-10-20", "close": 70.44, "volume": 329129.0}, {"date": "2017-10-23", "close": 70.33, "volume": 284970.0}, {"date": "2017-10-24", "close": 69.82, "volume": 493391.0}, {"date": "2017-10-25", "close": 69.41, "volume": 469278.0}, {"date": "2017-10-26", "close": 68.9, "volume": 269245.0}, {"date": "2017-10-27", "close": 69.07, "volume": 343099.0}, {"date": "2017-10-30", "close": 68.9, "volume": 283808.0}, {"date": "2017-10-31", "close": 69.18, "volume": 255345.0}, {"date": "2017-11-01", "close": 69.05, "volume": 423698.0}, {"date": "2017-11-02", "close": 69.71, "volume": 457192.0}, {"date": "2017-11-03", "close": 69.5, "volume": 193146.0}, {"date": "2017-11-06", "close": 69.66, "volume": 523723.0}, {"date": "2017-11-07", "close": 70.36, "volume": 720670.0}, {"date": "2017-11-08", "close": 70.94, "volume": 331575.0}, {"date": "2017-11-09", "close": 68.17, "volume": 937665.0}, {"date": "2017-11-10", "close": 68.56, "volume": 432476.0}, {"date": "2017-11-13", "close": 69.12, "volume": 416629.0}, {"date": "2017-11-14", "close": 68.92, "volume": 326234.0}, {"date": "2017-11-15", "close": 67.64, "volume": 408213.0}, {"date": "2017-11-16", "close": 67.62, "volume": 341089.0}, {"date": "2017-11-17", "close": 67.67, "volume": 330445.0}, {"date": "2017-11-20", "close": 67.6, "volume": 225292.0}, {"date": "2017-11-21", "close": 67.91, "volume": 307992.0}, {"date": "2017-11-22", "close": 68.17, "volume": 307317.0}, {"date": "2017-11-24", "close": 68.43, "volume": 121477.0}, {"date": "2017-11-27", "close": 67.79, "volume": 216816.0}, {"date": "2017-11-28", "close": 67.66, "volume": 355265.0}, {"date": "2017-11-29", "close": 67.63, "volume": 461547.0}, {"date": "2017-11-30", "close": 67.82, "volume": 436369.0}, {"date": "2017-12-01", "close": 67.89, "volume": 267852.0}, {"date": "2017-12-04", "close": 68.05, "volume": 413497.0}, {"date": "2017-12-05", "close": 66.98, "volume": 384585.0}, {"date": "2017-12-06", "close": 66.48, "volume": 329801.0}, {"date": "2017-12-07", "close": 66.71, "volume": 298390.0}, {"date": "2017-12-08", "close": 66.98, "volume": 226502.0}, {"date": "2017-12-11", "close": 67.2, "volume": 459461.0}, {"date": "2017-12-12", "close": 67.5, "volume": 411972.0}, {"date": "2017-12-13", "close": 67.67, "volume": 368636.0}, {"date": "2017-12-14", "close": 67.36, "volume": 280237.0}, {"date": "2017-12-15", "close": 67.22, "volume": 1371151.0}, {"date": "2017-12-18", "close": 67.47, "volume": 420550.0}, {"date": "2017-12-19", "close": 65.27, "volume": 656021.0}, {"date": "2017-12-20", "close": 63.77, "volume": 781723.0}, {"date": "2017-12-21", "close": 63.11, "volume": 794122.0}, {"date": "2017-12-22", "close": 64.16, "volume": 557236.0}, {"date": "2017-12-26", "close": 64.87, "volume": 505522.0}, {"date": "2017-12-27", "close": 65.24, "volume": 349547.0}, {"date": "2017-12-28", "close": 65.45, "volume": 363807.0}, {"date": "2017-12-29", "close": 65.46, "volume": 380063.0}, {"date": "2018-01-02", "close": 64.49, "volume": 538669.0}, {"date": "2018-01-03", "close": 63.85, "volume": 444780.0}, {"date": "2018-01-04", "close": 62.67, "volume": 654040.0}, {"date": "2018-01-05", "close": 62.59, "volume": 533524.0}, {"date": "2018-01-08", "close": 62.57, "volume": 504679.0}, {"date": "2018-01-09", "close": 61.33, "volume": 496198.0}, {"date": "2018-01-10", "close": 59.98, "volume": 782784.0}, {"date": "2018-01-11", "close": 60.3, "volume": 629031.0}, {"date": "2018-01-12", "close": 59.62, "volume": 409684.0}, {"date": "2018-01-16", "close": 60.39, "volume": 587921.0}, {"date": "2018-01-17", "close": 60.79, "volume": 528810.0}, {"date": "2018-01-18", "close": 59.55, "volume": 663905.0}, {"date": "2018-01-19", "close": 60.51, "volume": 584180.0}, {"date": "2018-01-22", "close": 60.92, "volume": 488871.0}, {"date": "2018-01-23", "close": 61.84, "volume": 602853.0}, {"date": "2018-01-24", "close": 61.6, "volume": 428909.0}, {"date": "2018-01-25", "close": 61.96, "volume": 517664.0}, {"date": "2018-01-26", "close": 60.82, "volume": 480108.0}, {"date": "2018-01-29", "close": 59.18, "volume": 725040.0}, {"date": "2018-01-30", "close": 58.07, "volume": 511215.0}, {"date": "2018-01-31", "close": 59.06, "volume": 1048054.0}, {"date": "2018-02-01", "close": 58.51, "volume": 964038.0}, {"date": "2018-02-02", "close": 58.28, "volume": 642186.0}, {"date": "2018-02-05", "close": 56.58, "volume": 701298.0}, {"date": "2018-02-06", "close": 56.93, "volume": 828057.0}, {"date": "2018-02-07", "close": 56.11, "volume": 640770.0}, {"date": "2018-02-08", "close": 54.96, "volume": 534109.0}, {"date": "2018-02-09", "close": 56.44, "volume": 594682.0}, {"date": "2018-02-12", "close": 56.57, "volume": 662258.0}, {"date": "2018-02-13", "close": 56.88, "volume": 454877.0}, {"date": "2018-02-14", "close": 56.29, "volume": 704975.0}, {"date": "2018-02-15", "close": 57.11, "volume": 507766.0}, {"date": "2018-02-16", "close": 57.54, "volume": 581040.0}, {"date": "2018-02-20", "close": 56.67, "volume": 455349.0}, {"date": "2018-02-21", "close": 56.28, "volume": 579387.0}, {"date": "2018-02-22", "close": 56.94, "volume": 330163.0}, {"date": "2018-02-23", "close": 58.08, "volume": 490472.0}, {"date": "2018-02-26", "close": 59.0, "volume": 727775.0}, {"date": "2018-02-27", "close": 57.71, "volume": 689679.0}, {"date": "2018-02-28", "close": 57.63, "volume": 601724.0}, {"date": "2018-03-01", "close": 53.18, "volume": 3251941.0}, {"date": "2018-03-02", "close": 54.22, "volume": 1065522.0}, {"date": "2018-03-05", "close": 55.46, "volume": 1071969.0}, {"date": "2018-03-06", "close": 55.97, "volume": 572108.0}, {"date": "2018-03-07", "close": 56.13, "volume": 520346.0}, {"date": "2018-03-08", "close": 55.85, "volume": 511352.0}, {"date": "2018-03-09", "close": 56.16, "volume": 522896.0}, {"date": "2018-03-12", "close": 56.58, "volume": 469321.0}, {"date": "2018-03-13", "close": 56.3, "volume": 547698.0}, {"date": "2018-03-14", "close": 56.29, "volume": 354614.0}, {"date": "2018-03-15", "close": 56.27, "volume": 626801.0}, {"date": "2018-03-16", "close": 56.78, "volume": 635088.0}, {"date": "2018-03-19", "close": 56.34, "volume": 398856.0}, {"date": "2018-03-20", "close": 56.32, "volume": 331727.0}, {"date": "2018-03-21", "close": 55.93, "volume": 882139.0}, {"date": "2018-03-22", "close": 55.52, "volume": 586864.0}, {"date": "2018-03-23", "close": 54.21, "volume": 493606.0}, {"date": "2018-03-26", "close": 53.69, "volume": 811232.0}, {"date": "2018-03-27", "close": 54.44, "volume": 535902.0}, {"date": "2018-03-28", "close": 55.78, "volume": 429391.0}, {"date": "2018-03-29", "close": 55.4, "volume": 769047.0}, {"date": "2018-04-02", "close": 54.41, "volume": 545223.0}, {"date": "2018-04-03", "close": 55.17, "volume": 575697.0}, {"date": "2018-04-04", "close": 55.15, "volume": 694319.0}, {"date": "2018-04-05", "close": 56.0, "volume": 779754.0}, {"date": "2018-04-06", "close": 56.4, "volume": 695684.0}, {"date": "2018-04-09", "close": 54.93, "volume": 707009.0}, {"date": "2018-04-10", "close": 54.85, "volume": 614709.0}, {"date": "2018-04-11", "close": 55.06, "volume": 328118.0}, {"date": "2018-04-12", "close": 54.42, "volume": 394169.0}, {"date": "2018-04-13", "close": 54.46, "volume": 566088.0}, {"date": "2018-04-16", "close": 54.77, "volume": 343335.0}, {"date": "2018-04-17", "close": 54.97, "volume": 463536.0}, {"date": "2018-04-18", "close": 55.03, "volume": 308616.0}, {"date": "2018-04-19", "close": 54.34, "volume": 467007.0}, {"date": "2018-04-20", "close": 53.35, "volume": 496973.0}, {"date": "2018-04-23", "close": 53.04, "volume": 478859.0}, {"date": "2018-04-24", "close": 53.45, "volume": 614089.0}, {"date": "2018-04-25", "close": 54.23, "volume": 480570.0}, {"date": "2018-04-26", "close": 55.08, "volume": 409815.0}, {"date": "2018-04-27", "close": 55.45, "volume": 470461.0}, {"date": "2018-04-30", "close": 55.02, "volume": 438023.0}, {"date": "2018-05-01", "close": 55.49, "volume": 362687.0}, {"date": "2018-05-02", "close": 55.28, "volume": 378711.0}, {"date": "2018-05-03", "close": 55.5, "volume": 360843.0}, {"date": "2018-05-04", "close": 55.97, "volume": 396360.0}, {"date": "2018-05-07", "close": 57.61, "volume": 713364.0}, {"date": "2018-05-08", "close": 57.65, "volume": 713448.0}, {"date": "2018-05-09", "close": 59.66, "volume": 991756.0}, {"date": "2018-05-10", "close": 60.54, "volume": 475215.0}, {"date": "2018-05-11", "close": 60.08, "volume": 607644.0}, {"date": "2018-05-14", "close": 59.7, "volume": 380937.0}, {"date": "2018-05-15", "close": 58.94, "volume": 1312086.0}, {"date": "2018-05-16", "close": 58.39, "volume": 498889.0}, {"date": "2018-05-17", "close": 58.07, "volume": 410662.0}, {"date": "2018-05-18", "close": 58.53, "volume": 372201.0}, {"date": "2018-05-21", "close": 60.29, "volume": 645929.0}, {"date": "2018-05-22", "close": 60.19, "volume": 393242.0}, {"date": "2018-05-23", "close": 60.68, "volume": 418520.0}, {"date": "2018-05-24", "close": 60.87, "volume": 371364.0}, {"date": "2018-05-25", "close": 61.07, "volume": 213373.0}, {"date": "2018-05-29", "close": 61.69, "volume": 514945.0}, {"date": "2018-05-30", "close": 61.53, "volume": 592086.0}, {"date": "2018-05-31", "close": 61.39, "volume": 527032.0}, {"date": "2018-06-01", "close": 61.25, "volume": 414467.0}, {"date": "2018-06-04", "close": 62.1, "volume": 615714.0}, {"date": "2018-06-05", "close": 61.8, "volume": 393853.0}, {"date": "2018-06-06", "close": 61.86, "volume": 641942.0}, {"date": "2018-06-07", "close": 62.38, "volume": 442138.0}, {"date": "2018-06-08", "close": 62.58, "volume": 538766.0}, {"date": "2018-06-11", "close": 62.49, "volume": 417547.0}, {"date": "2018-06-12", "close": 62.98, "volume": 639321.0}, {"date": "2018-06-13", "close": 62.12, "volume": 467796.0}, {"date": "2018-06-14", "close": 63.63, "volume": 576653.0}, {"date": "2018-06-15", "close": 64.37, "volume": 1533014.0}, {"date": "2018-06-18", "close": 64.83, "volume": 767732.0}, {"date": "2018-06-19", "close": 64.79, "volume": 591026.0}, {"date": "2018-06-20", "close": 66.06, "volume": 505725.0}, {"date": "2018-06-21", "close": 65.41, "volume": 463858.0}, {"date": "2018-06-22", "close": 65.68, "volume": 815126.0}, {"date": "2018-06-25", "close": 65.53, "volume": 415114.0}, {"date": "2018-06-26", "close": 65.5, "volume": 484042.0}, {"date": "2018-06-27", "close": 65.07, "volume": 384313.0}, {"date": "2018-06-28", "close": 65.17, "volume": 674765.0}, {"date": "2018-06-29", "close": 64.79, "volume": 488868.0}, {"date": "2018-07-02", "close": 64.6, "volume": 496025.0}, {"date": "2018-07-03", "close": 65.16, "volume": 262015.0}, {"date": "2018-07-05", "close": 66.1, "volume": 436324.0}, {"date": "2018-07-06", "close": 66.58, "volume": 383429.0}, {"date": "2018-07-09", "close": 65.78, "volume": 397592.0}, {"date": "2018-07-10", "close": 65.66, "volume": 553559.0}, {"date": "2018-07-11", "close": 65.75, "volume": 363076.0}, {"date": "2018-07-12", "close": 65.98, "volume": 219481.0}, {"date": "2018-07-13", "close": 66.13, "volume": 227547.0}, {"date": "2018-07-16", "close": 65.81, "volume": 272019.0}, {"date": "2018-07-17", "close": 65.62, "volume": 335037.0}, {"date": "2018-07-18", "close": 65.37, "volume": 413460.0}, {"date": "2018-07-19", "close": 66.54, "volume": 289186.0}, {"date": "2018-07-20", "close": 66.0, "volume": 458864.0}, {"date": "2018-07-23", "close": 66.26, "volume": 387048.0}, {"date": "2018-07-24", "close": 65.69, "volume": 400483.0}, {"date": "2018-07-25", "close": 66.29, "volume": 229006.0}, {"date": "2018-07-26", "close": 66.22, "volume": 391569.0}, {"date": "2018-07-27", "close": 65.78, "volume": 372068.0}, {"date": "2018-07-30", "close": 66.2, "volume": 424752.0}, {"date": "2018-07-31", "close": 66.49, "volume": 936550.0}, {"date": "2018-08-01", "close": 66.59, "volume": 499124.0}, {"date": "2018-08-02", "close": 68.04, "volume": 663083.0}, {"date": "2018-08-03", "close": 68.81, "volume": 395879.0}, {"date": "2018-08-06", "close": 68.73, "volume": 480299.0}, {"date": "2018-08-07", "close": 67.81, "volume": 472318.0}, {"date": "2018-08-08", "close": 67.49, "volume": 234853.0}, {"date": "2018-08-09", "close": 67.81, "volume": 273001.0}, {"date": "2018-08-10", "close": 67.6, "volume": 181557.0}, {"date": "2018-08-13", "close": 67.61, "volume": 227954.0}, {"date": "2018-08-14", "close": 68.34, "volume": 207565.0}, {"date": "2018-08-15", "close": 69.09, "volume": 259405.0}, {"date": "2018-08-16", "close": 69.73, "volume": 313432.0}, {"date": "2018-08-17", "close": 70.3, "volume": 298963.0}, {"date": "2018-08-20", "close": 69.9, "volume": 379253.0}, {"date": "2018-08-21", "close": 69.89, "volume": 308300.0}, {"date": "2018-08-22", "close": 69.4, "volume": 244695.0}, {"date": "2018-08-23", "close": 69.4, "volume": 179009.0}, {"date": "2018-08-24", "close": 69.45, "volume": 235008.0}, {"date": "2018-08-27", "close": 69.18, "volume": 396532.0}, {"date": "2018-08-28", "close": 69.76, "volume": 327236.0}, {"date": "2018-08-29", "close": 70.2, "volume": 281706.0}, {"date": "2018-08-30", "close": 69.72, "volume": 367910.0}, {"date": "2018-08-31", "close": 70.18, "volume": 497070.0}, {"date": "2018-09-04", "close": 69.79, "volume": 346006.0}, {"date": "2018-09-05", "close": 70.1, "volume": 461496.0}, {"date": "2018-09-06", "close": 70.35, "volume": 244800.0}, {"date": "2018-09-07", "close": 69.49, "volume": 330199.0}, {"date": "2018-09-10", "close": 70.3, "volume": 445219.0}, {"date": "2018-09-11", "close": 69.59, "volume": 402935.0}, {"date": "2018-09-12", "close": 69.84, "volume": 428936.0}, {"date": "2018-09-13", "close": 70.31, "volume": 438672.0}, {"date": "2018-09-14", "close": 70.32, "volume": 572835.0}, {"date": "2018-09-17", "close": 69.44, "volume": 536405.0}, {"date": "2018-09-18", "close": 69.09, "volume": 450055.0}, {"date": "2018-09-19", "close": 67.89, "volume": 396563.0}, {"date": "2018-09-20", "close": 68.88, "volume": 450407.0}, {"date": "2018-09-21", "close": 68.93, "volume": 2178447.0}, {"date": "2018-09-24", "close": 67.54, "volume": 542373.0}, {"date": "2018-09-25", "close": 67.66, "volume": 331025.0}, {"date": "2018-09-26", "close": 66.85, "volume": 422253.0}, {"date": "2018-09-27", "close": 67.12, "volume": 346139.0}, {"date": "2018-09-28", "close": 68.41, "volume": 479949.0}, {"date": "2018-10-01", "close": 67.57, "volume": 466289.0}, {"date": "2018-10-02", "close": 67.64, "volume": 343987.0}, {"date": "2018-10-03", "close": 67.43, "volume": 345648.0}, {"date": "2018-10-04", "close": 67.21, "volume": 400153.0}, {"date": "2018-10-05", "close": 67.67, "volume": 294916.0}, {"date": "2018-10-08", "close": 68.18, "volume": 636461.0}, {"date": "2018-10-09", "close": 68.35, "volume": 524376.0}, {"date": "2018-10-10", "close": 68.15, "volume": 752836.0}, {"date": "2018-10-11", "close": 66.7, "volume": 852018.0}, {"date": "2018-10-12", "close": 66.14, "volume": 502977.0}, {"date": "2018-10-15", "close": 66.91, "volume": 301463.0}, {"date": "2018-10-16", "close": 68.46, "volume": 248136.0}, {"date": "2018-10-17", "close": 68.2, "volume": 338529.0}, {"date": "2018-10-18", "close": 67.93, "volume": 639510.0}, {"date": "2018-10-19", "close": 68.09, "volume": 565782.0}, {"date": "2018-10-22", "close": 67.43, "volume": 286863.0}, {"date": "2018-10-23", "close": 67.4, "volume": 417047.0}, {"date": "2018-10-24", "close": 68.24, "volume": 743972.0}, {"date": "2018-10-25", "close": 68.66, "volume": 419727.0}, {"date": "2018-10-26", "close": 66.98, "volume": 458555.0}, {"date": "2018-10-29", "close": 68.06, "volume": 517457.0}, {"date": "2018-10-30", "close": 69.38, "volume": 1177823.0}, {"date": "2018-10-31", "close": 68.74, "volume": 815418.0}, {"date": "2018-11-01", "close": 69.3, "volume": 711664.0}, {"date": "2018-11-02", "close": 68.3, "volume": 662734.0}, {"date": "2018-11-05", "close": 69.74, "volume": 475713.0}, {"date": "2018-11-06", "close": 69.75, "volume": 455871.0}, {"date": "2018-11-07", "close": 70.75, "volume": 362759.0}, {"date": "2018-11-08", "close": 70.79, "volume": 287783.0}, {"date": "2018-11-09", "close": 71.29, "volume": 369318.0}, {"date": "2018-11-12", "close": 71.43, "volume": 477077.0}, {"date": "2018-11-13", "close": 70.48, "volume": 570028.0}, {"date": "2018-11-14", "close": 70.64, "volume": 403460.0}, {"date": "2018-11-15", "close": 69.97, "volume": 244743.0}, {"date": "2018-11-16", "close": 70.68, "volume": 403410.0}, {"date": "2018-11-19", "close": 70.98, "volume": 261875.0}, {"date": "2018-11-20", "close": 70.32, "volume": 333881.0}, {"date": "2018-11-21", "close": 70.75, "volume": 346846.0}, {"date": "2018-11-23", "close": 70.75, "volume": 122811.0}, {"date": "2018-11-26", "close": 70.65, "volume": 270446.0}, {"date": "2018-11-27", "close": 70.9, "volume": 301226.0}, {"date": "2018-11-28", "close": 71.45, "volume": 573909.0}, {"date": "2018-11-29", "close": 70.59, "volume": 536673.0}, {"date": "2018-11-30", "close": 70.83, "volume": 831761.0}, {"date": "2018-12-03", "close": 70.43, "volume": 1003615.0}, {"date": "2018-12-04", "close": 69.66, "volume": 615936.0}, {"date": "2018-12-06", "close": 71.29, "volume": 1487090.0}, {"date": "2018-12-07", "close": 70.71, "volume": 612929.0}, {"date": "2018-12-10", "close": 69.89, "volume": 907048.0}, {"date": "2018-12-11", "close": 70.39, "volume": 800193.0}, {"date": "2018-12-12", "close": 68.91, "volume": 660505.0}, {"date": "2018-12-13", "close": 69.75, "volume": 501178.0}, {"date": "2018-12-14", "close": 70.67, "volume": 713108.0}, {"date": "2018-12-17", "close": 67.97, "volume": 573155.0}, {"date": "2018-12-18", "close": 70.0, "volume": 734302.0}, {"date": "2018-12-19", "close": 69.0, "volume": 565168.0}, {"date": "2018-12-20", "close": 68.03, "volume": 665129.0}, {"date": "2018-12-21", "close": 67.1, "volume": 1475246.0}, {"date": "2018-12-24", "close": 63.46, "volume": 387996.0}, {"date": "2018-12-26", "close": 64.97, "volume": 741976.0}, {"date": "2018-12-27", "close": 64.35, "volume": 594080.0}, {"date": "2018-12-28", "close": 64.12, "volume": 425429.0}, {"date": "2018-12-31", "close": 64.03, "volume": 413402.0}, {"date": "2019-01-02", "close": 63.12, "volume": 431707.0}, {"date": "2019-01-03", "close": 64.14, "volume": 384853.0}, {"date": "2019-01-04", "close": 64.8, "volume": 348672.0}, {"date": "2019-01-07", "close": 65.03, "volume": 242374.0}, {"date": "2019-01-08", "close": 66.87, "volume": 360916.0}, {"date": "2019-01-09", "close": 67.5, "volume": 458253.0}, {"date": "2019-01-10", "close": 69.11, "volume": 684798.0}, {"date": "2019-01-11", "close": 69.06, "volume": 298445.0}, {"date": "2019-01-14", "close": 68.21, "volume": 256383.0}, {"date": "2019-01-15", "close": 69.18, "volume": 359600.0}, {"date": "2019-01-16", "close": 70.01, "volume": 338842.0}, {"date": "2019-01-17", "close": 70.16, "volume": 321998.0}, {"date": "2019-01-18", "close": 70.7, "volume": 447775.0}, {"date": "2019-01-22", "close": 70.67, "volume": 283066.0}, {"date": "2019-01-23", "close": 70.84, "volume": 363747.0}, {"date": "2019-01-24", "close": 70.93, "volume": 206812.0}, {"date": "2019-01-25", "close": 71.28, "volume": 290961.0}, {"date": "2019-01-28", "close": 71.95, "volume": 279599.0}, {"date": "2019-01-29", "close": 72.63, "volume": 358584.0}, {"date": "2019-01-30", "close": 72.33, "volume": 592503.0}, {"date": "2019-01-31", "close": 73.06, "volume": 743629.0}, {"date": "2019-02-01", "close": 72.61, "volume": 549702.0}, {"date": "2019-02-04", "close": 73.35, "volume": 286163.0}, {"date": "2019-02-05", "close": 73.49, "volume": 372485.0}, {"date": "2019-02-06", "close": 72.91, "volume": 327194.0}, {"date": "2019-02-07", "close": 73.88, "volume": 467275.0}, {"date": "2019-02-08", "close": 73.9, "volume": 242363.0}, {"date": "2019-02-11", "close": 74.19, "volume": 284048.0}, {"date": "2019-02-12", "close": 73.82, "volume": 751242.0}, {"date": "2019-02-13", "close": 74.35, "volume": 439678.0}, {"date": "2019-02-14", "close": 74.68, "volume": 506708.0}, {"date": "2019-02-15", "close": 75.51, "volume": 460306.0}, {"date": "2019-02-19", "close": 75.1, "volume": 381067.0}, {"date": "2019-02-20", "close": 73.84, "volume": 383915.0}, {"date": "2019-02-21", "close": 74.09, "volume": 385707.0}, {"date": "2019-02-22", "close": 74.67, "volume": 243101.0}, {"date": "2019-02-25", "close": 74.29, "volume": 473843.0}, {"date": "2019-02-26", "close": 73.89, "volume": 673128.0}, {"date": "2019-02-27", "close": 73.22, "volume": 443758.0}, {"date": "2019-02-28", "close": 73.48, "volume": 575661.0}, {"date": "2019-03-01", "close": 72.47, "volume": 514159.0}, {"date": "2019-03-04", "close": 73.17, "volume": 349447.0}, {"date": "2019-03-05", "close": 73.97, "volume": 440089.0}, {"date": "2019-03-06", "close": 73.62, "volume": 350623.0}, {"date": "2019-03-07", "close": 73.75, "volume": 365877.0}, {"date": "2019-03-08", "close": 74.07, "volume": 362256.0}, {"date": "2019-03-11", "close": 75.11, "volume": 445926.0}, {"date": "2019-03-12", "close": 75.39, "volume": 359967.0}, {"date": "2019-03-13", "close": 75.43, "volume": 457024.0}, {"date": "2019-03-14", "close": 75.63, "volume": 301525.0}, {"date": "2019-03-15", "close": 75.39, "volume": 734073.0}, {"date": "2019-03-18", "close": 75.05, "volume": 326338.0}, {"date": "2019-03-19", "close": 74.78, "volume": 274380.0}, {"date": "2019-03-20", "close": 75.04, "volume": 433853.0}, {"date": "2019-03-21", "close": 76.44, "volume": 346258.0}, {"date": "2019-03-22", "close": 76.02, "volume": 1066410.0}, {"date": "2019-03-25", "close": 76.39, "volume": 258733.0}, {"date": "2019-03-26", "close": 77.32, "volume": 246110.0}, {"date": "2019-03-27", "close": 77.12, "volume": 289342.0}, {"date": "2019-03-28", "close": 77.47, "volume": 265250.0}, {"date": "2019-03-29", "close": 76.9, "volume": 400589.0}, {"date": "2019-04-01", "close": 77.83, "volume": 402504.0}, {"date": "2019-04-02", "close": 78.42, "volume": 650398.0}, {"date": "2019-04-03", "close": 78.41, "volume": 332315.0}, {"date": "2019-04-04", "close": 78.32, "volume": 366103.0}, {"date": "2019-04-05", "close": 78.79, "volume": 280971.0}, {"date": "2019-04-08", "close": 78.49, "volume": 196122.0}, {"date": "2019-04-09", "close": 78.1, "volume": 204807.0}, {"date": "2019-04-10", "close": 79.15, "volume": 641481.0}, {"date": "2019-04-11", "close": 78.9, "volume": 686983.0}, {"date": "2019-04-12", "close": 79.27, "volume": 289631.0}, {"date": "2019-04-15", "close": 79.38, "volume": 402923.0}, {"date": "2019-04-16", "close": 77.29, "volume": 525886.0}, {"date": "2019-04-17", "close": 75.89, "volume": 767044.0}, {"date": "2019-04-18", "close": 77.0, "volume": 527181.0}, {"date": "2019-04-22", "close": 76.21, "volume": 483707.0}, {"date": "2019-04-23", "close": 76.91, "volume": 402792.0}, {"date": "2019-04-24", "close": 77.92, "volume": 276438.0}, {"date": "2019-04-25", "close": 78.09, "volume": 432796.0}, {"date": "2019-04-26", "close": 78.67, "volume": 430502.0}, {"date": "2019-04-29", "close": 77.4, "volume": 306248.0}, {"date": "2019-04-30", "close": 78.86, "volume": 575623.0}, {"date": "2019-05-01", "close": 79.39, "volume": 500737.0}, {"date": "2019-05-02", "close": 79.18, "volume": 359464.0}, {"date": "2019-05-03", "close": 79.14, "volume": 397895.0}, {"date": "2019-05-06", "close": 79.24, "volume": 391649.0}, {"date": "2019-05-07", "close": 77.2, "volume": 519505.0}, {"date": "2019-05-08", "close": 77.07, "volume": 512555.0}, {"date": "2019-05-09", "close": 76.96, "volume": 337624.0}, {"date": "2019-05-10", "close": 77.43, "volume": 399367.0}, {"date": "2019-05-13", "close": 78.07, "volume": 517096.0}, {"date": "2019-05-14", "close": 78.14, "volume": 382306.0}, {"date": "2019-05-15", "close": 78.12, "volume": 406935.0}, {"date": "2019-05-16", "close": 78.68, "volume": 349488.0}, {"date": "2019-05-17", "close": 78.09, "volume": 309905.0}, {"date": "2019-05-20", "close": 76.7, "volume": 302842.0}, {"date": "2019-05-21", "close": 77.36, "volume": 341294.0}, {"date": "2019-05-22", "close": 77.83, "volume": 343802.0}, {"date": "2019-05-23", "close": 78.82, "volume": 506063.0}, {"date": "2019-05-24", "close": 79.48, "volume": 666893.0}, {"date": "2019-05-28", "close": 79.23, "volume": 613283.0}, {"date": "2019-05-29", "close": 78.26, "volume": 627714.0}, {"date": "2019-05-30", "close": 77.54, "volume": 427771.0}, {"date": "2019-05-31", "close": 78.1, "volume": 554805.0}, {"date": "2019-06-03", "close": 79.06, "volume": 434521.0}, {"date": "2019-06-04", "close": 78.45, "volume": 384056.0}, {"date": "2019-06-05", "close": 80.28, "volume": 407355.0}, {"date": "2019-06-06", "close": 79.67, "volume": 359803.0}, {"date": "2019-06-07", "close": 79.71, "volume": 436138.0}, {"date": "2019-06-10", "close": 78.75, "volume": 490622.0}, {"date": "2019-06-11", "close": 77.67, "volume": 651213.0}, {"date": "2019-06-12", "close": 77.86, "volume": 652441.0}, {"date": "2019-06-13", "close": 77.75, "volume": 458934.0}, {"date": "2019-06-14", "close": 78.0, "volume": 524979.0}, {"date": "2019-06-17", "close": 78.56, "volume": 812530.0}, {"date": "2019-06-18", "close": 78.54, "volume": 493954.0}, {"date": "2019-06-19", "close": 78.86, "volume": 428386.0}, {"date": "2019-06-20", "close": 78.73, "volume": 349201.0}, {"date": "2019-06-21", "close": 77.72, "volume": 1040403.0}, {"date": "2019-06-24", "close": 76.73, "volume": 354302.0}, {"date": "2019-06-25", "close": 76.56, "volume": 783207.0}, {"date": "2019-06-26", "close": 74.34, "volume": 598650.0}, {"date": "2019-06-27", "close": 74.31, "volume": 421118.0}, {"date": "2019-06-28", "close": 74.59, "volume": 720907.0}, {"date": "2019-07-01", "close": 73.98, "volume": 517332.0}, {"date": "2019-07-02", "close": 75.18, "volume": 478988.0}, {"date": "2019-07-03", "close": 75.9, "volume": 175499.0}, {"date": "2019-07-05", "close": 76.08, "volume": 427392.0}, {"date": "2019-07-08", "close": 76.58, "volume": 375173.0}, {"date": "2019-07-09", "close": 76.81, "volume": 199580.0}, {"date": "2019-07-10", "close": 77.33, "volume": 346287.0}, {"date": "2019-07-11", "close": 76.46, "volume": 473044.0}, {"date": "2019-07-12", "close": 76.14, "volume": 389615.0}, {"date": "2019-07-15", "close": 75.51, "volume": 379436.0}, {"date": "2019-07-16", "close": 74.94, "volume": 612474.0}, {"date": "2019-07-17", "close": 74.99, "volume": 296786.0}, {"date": "2019-07-18", "close": 75.24, "volume": 251382.0}, {"date": "2019-07-19", "close": 73.23, "volume": 515259.0}, {"date": "2019-07-22", "close": 73.55, "volume": 442170.0}, {"date": "2019-07-23", "close": 74.88, "volume": 404334.0}, {"date": "2019-07-24", "close": 75.17, "volume": 229263.0}, {"date": "2019-07-25", "close": 74.07, "volume": 319922.0}, {"date": "2019-07-26", "close": 74.53, "volume": 282620.0}, {"date": "2019-07-29", "close": 74.82, "volume": 319875.0}, {"date": "2019-07-30", "close": 74.68, "volume": 257174.0}, {"date": "2019-07-31", "close": 74.43, "volume": 399572.0}, {"date": "2019-08-01", "close": 74.24, "volume": 454306.0}, {"date": "2019-08-02", "close": 74.41, "volume": 283197.0}, {"date": "2019-08-05", "close": 73.14, "volume": 506489.0}, {"date": "2019-08-06", "close": 73.48, "volume": 590053.0}, {"date": "2019-08-07", "close": 75.15, "volume": 494677.0}, {"date": "2019-08-08", "close": 77.1, "volume": 638750.0}, {"date": "2019-08-09", "close": 77.01, "volume": 293019.0}, {"date": "2019-08-12", "close": 76.12, "volume": 372022.0}, {"date": "2019-08-13", "close": 76.11, "volume": 411863.0}, {"date": "2019-08-14", "close": 75.05, "volume": 494827.0}, {"date": "2019-08-15", "close": 75.03, "volume": 575664.0}, {"date": "2019-08-16", "close": 75.82, "volume": 438191.0}, {"date": "2019-08-19", "close": 76.02, "volume": 370805.0}, {"date": "2019-08-20", "close": 75.48, "volume": 306243.0}, {"date": "2019-08-21", "close": 75.54, "volume": 247823.0}, {"date": "2019-08-22", "close": 76.69, "volume": 615241.0}, {"date": "2019-08-23", "close": 76.08, "volume": 464933.0}, {"date": "2019-08-26", "close": 76.93, "volume": 362648.0}, {"date": "2019-08-27", "close": 77.2, "volume": 428507.0}, {"date": "2019-08-28", "close": 77.54, "volume": 336155.0}, {"date": "2019-08-29", "close": 77.97, "volume": 324933.0}, {"date": "2019-08-30", "close": 78.25, "volume": 336437.0}, {"date": "2019-09-03", "close": 78.56, "volume": 535602.0}, {"date": "2019-09-04", "close": 79.04, "volume": 456452.0}, {"date": "2019-09-05", "close": 78.74, "volume": 413427.0}, {"date": "2019-09-06", "close": 79.45, "volume": 480059.0}, {"date": "2019-09-09", "close": 77.68, "volume": 412020.0}, {"date": "2019-09-10", "close": 77.03, "volume": 476012.0}, {"date": "2019-09-11", "close": 77.39, "volume": 436258.0}, {"date": "2019-09-12", "close": 77.15, "volume": 346913.0}, {"date": "2019-09-13", "close": 75.46, "volume": 408362.0}, {"date": "2019-09-16", "close": 76.51, "volume": 529598.0}, {"date": "2019-09-17", "close": 77.25, "volume": 431025.0}, {"date": "2019-09-18", "close": 77.0, "volume": 409775.0}, {"date": "2019-09-19", "close": 76.89, "volume": 332995.0}, {"date": "2019-09-20", "close": 76.8, "volume": 947149.0}, {"date": "2019-09-23", "close": 76.8, "volume": 422232.0}, {"date": "2019-09-24", "close": 76.95, "volume": 341506.0}, {"date": "2019-09-25", "close": 76.85, "volume": 438184.0}, {"date": "2019-09-26", "close": 77.52, "volume": 360197.0}, {"date": "2019-09-27", "close": 76.56, "volume": 249271.0}, {"date": "2019-09-30", "close": 76.86, "volume": 304123.0}, {"date": "2019-10-01", "close": 76.31, "volume": 330631.0}, {"date": "2019-10-02", "close": 76.44, "volume": 448254.0}, {"date": "2019-10-03", "close": 77.32, "volume": 408831.0}, {"date": "2019-10-04", "close": 77.68, "volume": 274971.0}, {"date": "2019-10-07", "close": 77.78, "volume": 323899.0}, {"date": "2019-10-08", "close": 77.81, "volume": 438092.0}, {"date": "2019-10-09", "close": 77.62, "volume": 240055.0}, {"date": "2019-10-10", "close": 77.61, "volume": 205777.0}, {"date": "2019-10-11", "close": 77.33, "volume": 372244.0}, {"date": "2019-10-14", "close": 77.3, "volume": 283866.0}, {"date": "2019-10-15", "close": 76.83, "volume": 352419.0}, {"date": "2019-10-16", "close": 77.47, "volume": 369719.0}, {"date": "2019-10-17", "close": 77.93, "volume": 264491.0}, {"date": "2019-10-18", "close": 78.29, "volume": 225579.0}, {"date": "2019-10-21", "close": 79.01, "volume": 304513.0}, {"date": "2019-10-22", "close": 78.74, "volume": 334985.0}, {"date": "2019-10-23", "close": 79.51, "volume": 323620.0}, {"date": "2019-10-24", "close": 78.95, "volume": 302693.0}, {"date": "2019-10-25", "close": 78.14, "volume": 369953.0}, {"date": "2019-10-28", "close": 78.29, "volume": 334159.0}, {"date": "2019-10-29", "close": 78.73, "volume": 393022.0}, {"date": "2019-10-30", "close": 77.48, "volume": 666063.0}, {"date": "2019-10-31", "close": 77.79, "volume": 419010.0}, {"date": "2019-11-01", "close": 77.54, "volume": 360454.0}, {"date": "2019-11-04", "close": 76.58, "volume": 587469.0}, {"date": "2019-11-05", "close": 74.58, "volume": 751750.0}, {"date": "2019-11-06", "close": 74.6, "volume": 317523.0}, {"date": "2019-11-07", "close": 73.33, "volume": 418471.0}, {"date": "2019-11-08", "close": 73.06, "volume": 377063.0}, {"date": "2019-11-11", "close": 72.99, "volume": 439226.0}, {"date": "2019-11-12", "close": 72.29, "volume": 432465.0}, {"date": "2019-11-13", "close": 72.17, "volume": 424798.0}, {"date": "2019-11-14", "close": 72.81, "volume": 331393.0}, {"date": "2019-11-15", "close": 73.68, "volume": 414920.0}, {"date": "2019-11-18", "close": 74.09, "volume": 396701.0}, {"date": "2019-11-19", "close": 74.32, "volume": 299043.0}, {"date": "2019-11-20", "close": 74.1, "volume": 375996.0}, {"date": "2019-11-21", "close": 72.69, "volume": 619622.0}, {"date": "2019-11-22", "close": 71.89, "volume": 642373.0}, {"date": "2019-11-25", "close": 72.04, "volume": 611200.0}, {"date": "2019-11-26", "close": 71.94, "volume": 1194664.0}, {"date": "2019-11-27", "close": 71.55, "volume": 426868.0}, {"date": "2019-11-29", "close": 70.92, "volume": 358479.0}, {"date": "2019-12-02", "close": 69.68, "volume": 598626.0}, {"date": "2019-12-03", "close": 69.75, "volume": 527703.0}, {"date": "2019-12-04", "close": 70.72, "volume": 643774.0}, {"date": "2019-12-05", "close": 70.85, "volume": 774090.0}, {"date": "2019-12-06", "close": 70.09, "volume": 768923.0}, {"date": "2019-12-09", "close": 70.48, "volume": 456045.0}, {"date": "2019-12-10", "close": 70.33, "volume": 529827.0}, {"date": "2019-12-11", "close": 68.56, "volume": 738378.0}, {"date": "2019-12-12", "close": 68.04, "volume": 710847.0}, {"date": "2019-12-13", "close": 67.95, "volume": 739562.0}, {"date": "2019-12-16", "close": 68.51, "volume": 647129.0}, {"date": "2019-12-17", "close": 68.07, "volume": 611814.0}, {"date": "2019-12-18", "close": 69.42, "volume": 813177.0}, {"date": "2019-12-19", "close": 70.2, "volume": 568648.0}, {"date": "2019-12-20", "close": 70.3, "volume": 1352469.0}, {"date": "2019-12-23", "close": 69.72, "volume": 440931.0}, {"date": "2019-12-24", "close": 69.91, "volume": 227139.0}, {"date": "2019-12-26", "close": 69.85, "volume": 511299.0}, {"date": "2019-12-27", "close": 70.3, "volume": 391011.0}, {"date": "2019-12-30", "close": 70.11, "volume": 415997.0}, {"date": "2019-12-31", "close": 70.64, "volume": 430034.0}, {"date": "2020-01-02", "close": 68.94, "volume": 808144.0}, {"date": "2020-01-03", "close": 70.36, "volume": 709585.0}, {"date": "2020-01-06", "close": 70.17, "volume": 589986.0}, {"date": "2020-01-07", "close": 70.11, "volume": 441488.0}, {"date": "2020-01-08", "close": 70.34, "volume": 908438.0}, {"date": "2020-01-09", "close": 70.15, "volume": 685960.0}, {"date": "2020-01-10", "close": 70.86, "volume": 456440.0}, {"date": "2020-01-13", "close": 71.36, "volume": 372015.0}, {"date": "2020-01-14", "close": 71.21, "volume": 290699.0}, {"date": "2020-01-15", "close": 72.24, "volume": 578867.0}, {"date": "2020-01-16", "close": 72.93, "volume": 453349.0}, {"date": "2020-01-17", "close": 72.54, "volume": 315894.0}, {"date": "2020-01-21", "close": 73.17, "volume": 529803.0}, {"date": "2020-01-22", "close": 72.58, "volume": 354590.0}, {"date": "2020-01-23", "close": 72.73, "volume": 341706.0}, {"date": "2020-01-24", "close": 72.29, "volume": 577900.0}, {"date": "2020-01-27", "close": 72.08, "volume": 543969.0}, {"date": "2020-01-28", "close": 72.19, "volume": 232233.0}, {"date": "2020-01-29", "close": 72.79, "volume": 508682.0}, {"date": "2020-01-30", "close": 72.23, "volume": 462979.0}, {"date": "2020-01-31", "close": 71.37, "volume": 771895.0}, {"date": "2020-02-03", "close": 71.66, "volume": 531677.0}, {"date": "2020-02-04", "close": 71.94, "volume": 618764.0}, {"date": "2020-02-05", "close": 71.24, "volume": 580422.0}, {"date": "2020-02-06", "close": 71.38, "volume": 649595.0}, {"date": "2020-02-07", "close": 71.02, "volume": 419612.0}, {"date": "2020-02-10", "close": 70.8, "volume": 618442.0}, {"date": "2020-02-11", "close": 71.81, "volume": 1018592.0}, {"date": "2020-02-12", "close": 70.43, "volume": 727781.0}, {"date": "2020-02-13", "close": 70.21, "volume": 735477.0}, {"date": "2020-02-14", "close": 70.16, "volume": 660492.0}, {"date": "2020-02-18", "close": 69.88, "volume": 857509.0}, {"date": "2020-02-19", "close": 67.84, "volume": 1045697.0}, {"date": "2020-02-20", "close": 69.19, "volume": 659962.0}, {"date": "2020-02-21", "close": 68.23, "volume": 847416.0}, {"date": "2020-02-24", "close": 66.64, "volume": 954496.0}, {"date": "2020-02-25", "close": 65.65, "volume": 1475632.0}, {"date": "2020-02-26", "close": 63.66, "volume": 1385413.0}, {"date": "2020-02-27", "close": 58.55, "volume": 1680171.0}, {"date": "2020-02-28", "close": 59.24, "volume": 2458577.0}, {"date": "2020-03-02", "close": 60.82, "volume": 1350738.0}, {"date": "2020-03-03", "close": 59.67, "volume": 1151922.0}, {"date": "2020-03-04", "close": 59.2, "volume": 1299028.0}, {"date": "2020-03-05", "close": 55.0, "volume": 2104424.0}, {"date": "2020-03-06", "close": 55.26, "volume": 1594940.0}, {"date": "2020-03-09", "close": 48.9, "volume": 1374878.0}, {"date": "2020-03-10", "close": 49.18, "volume": 1135251.0}, {"date": "2020-03-11", "close": 44.23, "volume": 1419923.0}, {"date": "2020-03-12", "close": 28.29, "volume": 5111102.0}, {"date": "2020-03-13", "close": 33.15, "volume": 3478748.0}, {"date": "2020-03-16", "close": 23.93, "volume": 3172623.0}, {"date": "2020-03-17", "close": 19.88, "volume": 4458660.0}, {"date": "2020-03-18", "close": 13.92, "volume": 5194501.0}, {"date": "2020-03-19", "close": 18.19, "volume": 3879265.0}, {"date": "2020-03-20", "close": 18.05, "volume": 3741116.0}, {"date": "2020-03-23", "close": 17.05, "volume": 2568975.0}, {"date": "2020-03-24", "close": 21.38, "volume": 2490597.0}, {"date": "2020-03-25", "close": 26.75, "volume": 4025343.0}, {"date": "2020-03-26", "close": 26.13, "volume": 3194953.0}, {"date": "2020-03-27", "close": 24.36, "volume": 3065590.0}, {"date": "2020-03-30", "close": 25.36, "volume": 2021559.0}, {"date": "2020-03-31", "close": 24.22, "volume": 2383621.0}, {"date": "2020-04-01", "close": 20.07, "volume": 2625218.0}, {"date": "2020-04-02", "close": 20.05, "volume": 1797818.0}, {"date": "2020-04-03", "close": 19.8, "volume": 2661128.0}, {"date": "2020-04-06", "close": 20.99, "volume": 2012148.0}, {"date": "2020-04-07", "close": 21.61, "volume": 2233970.0}, {"date": "2020-04-08", "close": 22.72, "volume": 2124601.0}, {"date": "2020-04-09", "close": 25.58, "volume": 2618068.0}, {"date": "2020-04-13", "close": 22.34, "volume": 2184414.0}, {"date": "2020-04-14", "close": 23.95, "volume": 2651456.0}, {"date": "2020-04-15", "close": 22.37, "volume": 1902287.0}, {"date": "2020-04-16", "close": 22.88, "volume": 1621648.0}, {"date": "2020-04-17", "close": 24.58, "volume": 2653764.0}, {"date": "2020-04-20", "close": 23.83, "volume": 1577686.0}, {"date": "2020-04-21", "close": 23.35, "volume": 1520152.0}, {"date": "2020-04-22", "close": 23.01, "volume": 2652100.0}, {"date": "2020-04-23", "close": 23.58, "volume": 1589233.0}, {"date": "2020-04-24", "close": 23.72, "volume": 1393013.0}, {"date": "2020-04-27", "close": 26.0, "volume": 2476971.0}, {"date": "2020-04-28", "close": 28.21, "volume": 2310536.0}, {"date": "2020-04-29", "close": 31.16, "volume": 2374081.0}, {"date": "2020-04-30", "close": 29.42, "volume": 3277556.0}, {"date": "2020-05-01", "close": 27.55, "volume": 2247024.0}, {"date": "2020-05-04", "close": 27.4, "volume": 1932334.0}, {"date": "2020-05-05", "close": 26.97, "volume": 1504438.0}, {"date": "2020-05-06", "close": 26.53, "volume": 1160089.0}, {"date": "2020-05-07", "close": 25.62, "volume": 3600688.0}, {"date": "2020-05-08", "close": 27.38, "volume": 1636923.0}, {"date": "2020-05-11", "close": 26.62, "volume": 1890396.0}, {"date": "2020-05-12", "close": 25.08, "volume": 1734719.0}, {"date": "2020-05-13", "close": 23.85, "volume": 3682908.0}, {"date": "2020-05-14", "close": 24.85, "volume": 2685866.0}, {"date": "2020-05-15", "close": 25.04, "volume": 2739675.0}, {"date": "2020-05-18", "close": 28.53, "volume": 2355016.0}, {"date": "2020-05-19", "close": 28.41, "volume": 1676883.0}, {"date": "2020-05-20", "close": 27.99, "volume": 2243076.0}, {"date": "2020-05-21", "close": 29.28, "volume": 1555850.0}, {"date": "2020-05-22", "close": 30.14, "volume": 1497378.0}, {"date": "2020-05-26", "close": 32.28, "volume": 1310122.0}, {"date": "2020-05-27", "close": 33.79, "volume": 1576366.0}, {"date": "2020-05-28", "close": 32.99, "volume": 1078584.0}, {"date": "2020-05-29", "close": 31.57, "volume": 1358011.0}, {"date": "2020-06-01", "close": 34.22, "volume": 1420085.0}, {"date": "2020-06-02", "close": 34.41, "volume": 1892321.0}, {"date": "2020-06-03", "close": 36.93, "volume": 1412015.0}, {"date": "2020-06-04", "close": 40.69, "volume": 2632895.0}, {"date": "2020-06-05", "close": 43.0, "volume": 2860861.0}, {"date": "2020-06-08", "close": 44.0, "volume": 1864091.0}, {"date": "2020-06-09", "close": 41.92, "volume": 1264642.0}, {"date": "2020-06-10", "close": 38.62, "volume": 2651862.0}, {"date": "2020-06-11", "close": 35.16, "volume": 2698779.0}, {"date": "2020-06-12", "close": 36.76, "volume": 1316404.0}, {"date": "2020-06-15", "close": 37.42, "volume": 2040995.0}, {"date": "2020-06-16", "close": 37.99, "volume": 1629268.0}, {"date": "2020-06-17", "close": 36.96, "volume": 961361.0}, {"date": "2020-06-18", "close": 37.55, "volume": 839828.0}, {"date": "2020-06-19", "close": 36.68, "volume": 3943577.0}, {"date": "2020-06-22", "close": 35.73, "volume": 1418992.0}, {"date": "2020-06-23", "close": 35.75, "volume": 798597.0}, {"date": "2020-06-24", "close": 33.58, "volume": 1704912.0}, {"date": "2020-06-25", "close": 33.45, "volume": 2033329.0}, {"date": "2020-06-26", "close": 31.71, "volume": 1914829.0}, {"date": "2020-06-29", "close": 33.02, "volume": 1334595.0}, {"date": "2020-06-30", "close": 33.13, "volume": 997674.0}, {"date": "2020-07-01", "close": 33.7, "volume": 841399.0}, {"date": "2020-07-02", "close": 32.97, "volume": 1063200.0}, {"date": "2020-07-06", "close": 33.37, "volume": 1046853.0}, {"date": "2020-07-07", "close": 31.31, "volume": 1326759.0}, {"date": "2020-07-08", "close": 32.19, "volume": 898344.0}, {"date": "2020-07-09", "close": 30.74, "volume": 1156766.0}, {"date": "2020-07-10", "close": 31.84, "volume": 926257.0}, {"date": "2020-07-13", "close": 31.0, "volume": 795045.0}, {"date": "2020-07-14", "close": 30.4, "volume": 697735.0}, {"date": "2020-07-15", "close": 32.74, "volume": 1130367.0}, {"date": "2020-07-16", "close": 31.62, "volume": 484548.0}, {"date": "2020-07-17", "close": 31.43, "volume": 466639.0}, {"date": "2020-07-20", "close": 30.3, "volume": 931718.0}, {"date": "2020-07-21", "close": 31.22, "volume": 575546.0}, {"date": "2020-07-22", "close": 32.08, "volume": 602427.0}, {"date": "2020-07-23", "close": 31.83, "volume": 443749.0}, {"date": "2020-07-24", "close": 31.23, "volume": 865566.0}, {"date": "2020-07-27", "close": 31.19, "volume": 536276.0}, {"date": "2020-07-28", "close": 32.05, "volume": 419307.0}, {"date": "2020-07-29", "close": 31.73, "volume": 1010404.0}, {"date": "2020-07-30", "close": 30.28, "volume": 1003332.0}, {"date": "2020-07-31", "close": 28.63, "volume": 1374762.0}, {"date": "2020-08-03", "close": 28.46, "volume": 1712792.0}, {"date": "2020-08-04", "close": 30.22, "volume": 997615.0}, {"date": "2020-08-05", "close": 29.5, "volume": 959477.0}, {"date": "2020-08-06", "close": 30.09, "volume": 1231528.0}, {"date": "2020-08-07", "close": 32.16, "volume": 1351484.0}, {"date": "2020-08-10", "close": 33.15, "volume": 961440.0}, {"date": "2020-08-11", "close": 33.6, "volume": 1054763.0}, {"date": "2020-08-12", "close": 33.08, "volume": 738911.0}, {"date": "2020-08-13", "close": 32.85, "volume": 796459.0}, {"date": "2020-08-14", "close": 32.65, "volume": 683181.0}, {"date": "2020-08-17", "close": 32.78, "volume": 606712.0}, {"date": "2020-08-18", "close": 31.65, "volume": 879319.0}, {"date": "2020-08-19", "close": 30.62, "volume": 699835.0}, {"date": "2020-08-20", "close": 30.73, "volume": 747440.0}, {"date": "2020-08-21", "close": 29.37, "volume": 1280800.0}, {"date": "2020-08-24", "close": 31.86, "volume": 1147028.0}, {"date": "2020-08-25", "close": 31.31, "volume": 777831.0}, {"date": "2020-08-26", "close": 31.12, "volume": 742973.0}, {"date": "2020-08-27", "close": 32.55, "volume": 996084.0}, {"date": "2020-08-28", "close": 33.15, "volume": 718467.0}, {"date": "2020-08-31", "close": 32.31, "volume": 1047744.0}, {"date": "2020-09-01", "close": 31.98, "volume": 552131.0}, {"date": "2020-09-02", "close": 33.76, "volume": 923995.0}, {"date": "2020-09-03", "close": 34.42, "volume": 896464.0}, {"date": "2020-09-04", "close": 34.35, "volume": 603474.0}, {"date": "2020-09-08", "close": 33.54, "volume": 564415.0}, {"date": "2020-09-09", "close": 33.18, "volume": 699672.0}, {"date": "2020-09-10", "close": 32.73, "volume": 877991.0}, {"date": "2020-09-11", "close": 32.05, "volume": 969506.0}, {"date": "2020-09-14", "close": 31.6, "volume": 1297855.0}, {"date": "2020-09-15", "close": 32.14, "volume": 806671.0}, {"date": "2020-09-16", "close": 33.13, "volume": 1067744.0}, {"date": "2020-09-17", "close": 32.23, "volume": 799000.0}, {"date": "2020-09-18", "close": 29.75, "volume": 3172068.0}, {"date": "2020-09-21", "close": 27.56, "volume": 2451111.0}, {"date": "2020-09-22", "close": 27.78, "volume": 1252590.0}, {"date": "2020-09-23", "close": 26.62, "volume": 1153929.0}, {"date": "2020-09-24", "close": 26.85, "volume": 992018.0}, {"date": "2020-09-25", "close": 26.75, "volume": 694969.0}, {"date": "2020-09-28", "close": 28.18, "volume": 596345.0}, {"date": "2020-09-29", "close": 27.54, "volume": 469561.0}, {"date": "2020-09-30", "close": 27.5, "volume": 840718.0}, {"date": "2020-10-01", "close": 27.89, "volume": 836847.0}, {"date": "2020-10-02", "close": 28.63, "volume": 1458618.0}, {"date": "2020-10-05", "close": 25.4, "volume": 2633559.0}, {"date": "2020-10-06", "close": 24.39, "volume": 1712864.0}, {"date": "2020-10-07", "close": 24.39, "volume": 1127051.0}, {"date": "2020-10-08", "close": 25.33, "volume": 758991.0}, {"date": "2020-10-09", "close": 24.76, "volume": 937451.0}, {"date": "2020-10-12", "close": 24.74, "volume": 884682.0}, {"date": "2020-10-13", "close": 22.42, "volume": 1939617.0}, {"date": "2020-10-14", "close": 21.77, "volume": 1844810.0}, {"date": "2020-10-15", "close": 22.0, "volume": 1074478.0}, {"date": "2020-10-16", "close": 21.55, "volume": 1015757.0}, {"date": "2020-10-19", "close": 21.88, "volume": 1223602.0}, {"date": "2020-10-20", "close": 23.0, "volume": 1311833.0}, {"date": "2020-10-21", "close": 23.78, "volume": 1403189.0}, {"date": "2020-10-22", "close": 24.82, "volume": 1206881.0}, {"date": "2020-10-23", "close": 25.85, "volume": 1171952.0}, {"date": "2020-10-26", "close": 24.74, "volume": 964220.0}, {"date": "2020-10-27", "close": 24.38, "volume": 1010019.0}, {"date": "2020-10-28", "close": 23.3, "volume": 1016307.0}, {"date": "2020-10-29", "close": 24.14, "volume": 1258165.0}, {"date": "2020-10-30", "close": 23.84, "volume": 819547.0}, {"date": "2020-11-02", "close": 24.46, "volume": 816298.0}, {"date": "2020-11-03", "close": 25.19, "volume": 1002452.0}, {"date": "2020-11-04", "close": 23.8, "volume": 1235778.0}, {"date": "2020-11-05", "close": 24.66, "volume": 1088630.0}, {"date": "2020-11-06", "close": 23.31, "volume": 1045029.0}, {"date": "2020-11-09", "close": 33.09, "volume": 4054735.0}, {"date": "2020-11-10", "close": 32.19, "volume": 1676376.0}, {"date": "2020-11-11", "close": 28.68, "volume": 1800733.0}, {"date": "2020-11-12", "close": 27.9, "volume": 1353007.0}, {"date": "2020-11-13", "close": 30.36, "volume": 950569.0}, {"date": "2020-11-16", "close": 31.27, "volume": 1504818.0}, {"date": "2020-11-17", "close": 31.45, "volume": 967486.0}, {"date": "2020-11-18", "close": 31.8, "volume": 1172743.0}, {"date": "2020-11-19", "close": 31.84, "volume": 1064706.0}, {"date": "2020-11-20", "close": 32.46, "volume": 879135.0}, {"date": "2020-11-23", "close": 37.7, "volume": 2032302.0}, {"date": "2020-11-24", "close": 40.48, "volume": 2303683.0}, {"date": "2020-11-25", "close": 38.5, "volume": 1105304.0}, {"date": "2020-11-27", "close": 38.0, "volume": 412565.0}, {"date": "2020-11-30", "close": 36.02, "volume": 1140994.0}, {"date": "2020-12-01", "close": 37.36, "volume": 729820.0}, {"date": "2020-12-02", "close": 37.38, "volume": 673257.0}, {"date": "2020-12-03", "close": 34.83, "volume": 2427542.0}, {"date": "2020-12-04", "close": 33.49, "volume": 2088741.0}, {"date": "2020-12-07", "close": 31.66, "volume": 1671958.0}, {"date": "2020-12-08", "close": 33.95, "volume": 1246658.0}, {"date": "2020-12-09", "close": 34.68, "volume": 1062498.0}, {"date": "2020-12-10", "close": 33.84, "volume": 944760.0}, {"date": "2020-12-11", "close": 32.8, "volume": 854786.0}, {"date": "2020-12-14", "close": 31.26, "volume": 1594845.0}, {"date": "2020-12-15", "close": 32.53, "volume": 1091489.0}, {"date": "2020-12-16", "close": 33.64, "volume": 1060377.0}, {"date": "2020-12-17", "close": 33.34, "volume": 798098.0}, {"date": "2020-12-18", "close": 32.17, "volume": 1531253.0}, {"date": "2020-12-21", "close": 30.9, "volume": 979980.0}, {"date": "2020-12-22", "close": 30.89, "volume": 641607.0}, {"date": "2020-12-23", "close": 31.86, "volume": 622824.0}, {"date": "2020-12-24", "close": 32.23, "volume": 246852.0}, {"date": "2020-12-28", "close": 31.86, "volume": 709282.0}, {"date": "2020-12-29", "close": 31.28, "volume": 1022187.0}, {"date": "2020-12-30", "close": 32.06, "volume": 706552.0}, {"date": "2020-12-31", "close": 32.5, "volume": 703447.0}, {"date": "2021-01-04", "close": 30.93, "volume": 1006997.0}, {"date": "2021-01-05", "close": 31.19, "volume": 487163.0}, {"date": "2021-01-06", "close": 32.5, "volume": 1017631.0}, {"date": "2021-01-07", "close": 32.83, "volume": 931834.0}, {"date": "2021-01-08", "close": 33.58, "volume": 935720.0}, {"date": "2021-01-11", "close": 33.2, "volume": 657176.0}, {"date": "2021-01-12", "close": 33.43, "volume": 601100.0}, {"date": "2021-01-13", "close": 34.31, "volume": 780670.0}, {"date": "2021-01-14", "close": 37.42, "volume": 1525803.0}, {"date": "2021-01-15", "close": 36.99, "volume": 1067051.0}, {"date": "2021-01-19", "close": 37.67, "volume": 981425.0}, {"date": "2021-01-20", "close": 36.74, "volume": 1270595.0}, {"date": "2021-01-21", "close": 35.41, "volume": 940166.0}, {"date": "2021-01-22", "close": 37.29, "volume": 1142136.0}, {"date": "2021-01-25", "close": 39.99, "volume": 2936728.0}, {"date": "2021-01-26", "close": 39.86, "volume": 1181007.0}, {"date": "2021-01-27", "close": 41.89, "volume": 5166375.0}, {"date": "2021-01-28", "close": 41.6, "volume": 1875079.0}, {"date": "2021-01-29", "close": 39.64, "volume": 2144717.0}, {"date": "2021-02-01", "close": 38.48, "volume": 1025940.0}, {"date": "2021-02-02", "close": 37.52, "volume": 1150507.0}, {"date": "2021-02-03", "close": 39.07, "volume": 882123.0}, {"date": "2021-02-04", "close": 38.79, "volume": 749048.0}, {"date": "2021-02-05", "close": 39.2, "volume": 497202.0}, {"date": "2021-02-08", "close": 40.59, "volume": 561495.0}, {"date": "2021-02-09", "close": 41.0, "volume": 688350.0}, {"date": "2021-02-10", "close": 41.24, "volume": 817498.0}, {"date": "2021-02-11", "close": 40.73, "volume": 843932.0}, {"date": "2021-02-12", "close": 41.23, "volume": 325060.0}, {"date": "2021-02-16", "close": 42.49, "volume": 667802.0}, {"date": "2021-02-17", "close": 42.08, "volume": 709407.0}, {"date": "2021-02-18", "close": 41.94, "volume": 996685.0}, {"date": "2021-02-19", "close": 43.27, "volume": 818379.0}, {"date": "2021-02-22", "close": 44.44, "volume": 2372848.0}, {"date": "2021-02-23", "close": 46.51, "volume": 1143440.0}, {"date": "2021-02-24", "close": 48.19, "volume": 1283847.0}, {"date": "2021-02-25", "close": 44.71, "volume": 2131252.0}, {"date": "2021-02-26", "close": 45.18, "volume": 1370548.0}, {"date": "2021-03-01", "close": 47.05, "volume": 1048883.0}, {"date": "2021-03-02", "close": 46.8, "volume": 645955.0}, {"date": "2021-03-03", "close": 47.0, "volume": 577825.0}, {"date": "2021-03-04", "close": 44.47, "volume": 1171384.0}, {"date": "2021-03-05", "close": 45.6, "volume": 656348.0}, {"date": "2021-03-08", "close": 48.28, "volume": 869614.0}, {"date": "2021-03-09", "close": 47.88, "volume": 728824.0}, {"date": "2021-03-10", "close": 47.88, "volume": 736859.0}, {"date": "2021-03-11", "close": 48.1, "volume": 442905.0}, {"date": "2021-03-12", "close": 48.94, "volume": 690769.0}, {"date": "2021-03-15", "close": 50.49, "volume": 903429.0}, {"date": "2021-03-16", "close": 49.01, "volume": 611479.0}, {"date": "2021-03-17", "close": 50.13, "volume": 446510.0}, {"date": "2021-03-18", "close": 48.97, "volume": 446086.0}, {"date": "2021-03-19", "close": 47.91, "volume": 1074298.0}, {"date": "2021-03-22", "close": 46.75, "volume": 554873.0}, {"date": "2021-03-23", "close": 44.99, "volume": 743312.0}, {"date": "2021-03-24", "close": 44.8, "volume": 590477.0}, {"date": "2021-03-25", "close": 46.39, "volume": 632482.0}, {"date": "2021-03-26", "close": 47.14, "volume": 273904.0}, {"date": "2021-03-29", "close": 46.39, "volume": 392317.0}, {"date": "2021-03-30", "close": 47.06, "volume": 278035.0}, {"date": "2021-03-31", "close": 46.59, "volume": 552673.0}, {"date": "2021-04-01", "close": 48.15, "volume": 471358.0}, {"date": "2021-04-05", "close": 48.07, "volume": 554438.0}, {"date": "2021-04-06", "close": 48.1, "volume": 461094.0}, {"date": "2021-04-07", "close": 49.18, "volume": 839312.0}, {"date": "2021-04-08", "close": 48.33, "volume": 402187.0}, {"date": "2021-04-09", "close": 47.78, "volume": 283768.0}, {"date": "2021-04-12", "close": 47.58, "volume": 376886.0}, {"date": "2021-04-13", "close": 48.0, "volume": 443725.0}, {"date": "2021-04-14", "close": 47.52, "volume": 430368.0}, {"date": "2021-04-15", "close": 47.85, "volume": 570769.0}, {"date": "2021-04-16", "close": 47.96, "volume": 426406.0}, {"date": "2021-04-19", "close": 47.72, "volume": 431505.0}, {"date": "2021-04-20", "close": 46.49, "volume": 767500.0}, {"date": "2021-04-21", "close": 47.74, "volume": 917157.0}, {"date": "2021-04-22", "close": 47.27, "volume": 739758.0}, {"date": "2021-04-23", "close": 47.68, "volume": 437906.0}, {"date": "2021-04-26", "close": 47.93, "volume": 934846.0}, {"date": "2021-04-27", "close": 47.95, "volume": 664786.0}, {"date": "2021-04-28", "close": 47.88, "volume": 644944.0}, {"date": "2021-04-29", "close": 47.95, "volume": 798778.0}, {"date": "2021-04-30", "close": 47.71, "volume": 555048.0}, {"date": "2021-05-03", "close": 47.88, "volume": 575101.0}, {"date": "2021-05-04", "close": 48.13, "volume": 489402.0}, {"date": "2021-05-05", "close": 47.47, "volume": 457309.0}, {"date": "2021-05-06", "close": 48.34, "volume": 707133.0}, {"date": "2021-05-07", "close": 49.5, "volume": 585000.0}, {"date": "2021-05-10", "close": 48.05, "volume": 573836.0}, {"date": "2021-05-11", "close": 47.41, "volume": 545648.0}, {"date": "2021-05-12", "close": 45.38, "volume": 652711.0}, {"date": "2021-05-13", "close": 47.1, "volume": 972796.0}, {"date": "2021-05-14", "close": 47.94, "volume": 1446528.0}, {"date": "2021-05-17", "close": 47.93, "volume": 454207.0}, {"date": "2021-05-18", "close": 47.75, "volume": 708612.0}, {"date": "2021-05-19", "close": 46.92, "volume": 410738.0}, {"date": "2021-05-20", "close": 47.62, "volume": 294638.0}, {"date": "2021-05-21", "close": 47.45, "volume": 246454.0}, {"date": "2021-05-24", "close": 47.94, "volume": 755852.0}, {"date": "2021-05-25", "close": 48.2, "volume": 301174.0}, {"date": "2021-05-26", "close": 48.65, "volume": 699891.0}, {"date": "2021-05-27", "close": 48.6, "volume": 601059.0}, {"date": "2021-05-28", "close": 49.15, "volume": 559047.0}, {"date": "2021-06-01", "close": 54.98, "volume": 1677654.0}, {"date": "2021-06-02", "close": 55.03, "volume": 2365472.0}, {"date": "2021-06-03", "close": 52.8, "volume": 892333.0}, {"date": "2021-06-04", "close": 52.12, "volume": 423089.0}, {"date": "2021-06-07", "close": 53.5, "volume": 757872.0}, {"date": "2021-06-08", "close": 53.73, "volume": 522531.0}, {"date": "2021-06-09", "close": 53.59, "volume": 670395.0}, {"date": "2021-06-10", "close": 53.5, "volume": 586156.0}, {"date": "2021-06-11", "close": 53.73, "volume": 417175.0}, {"date": "2021-06-14", "close": 53.68, "volume": 389268.0}, {"date": "2021-06-15", "close": 53.1, "volume": 370326.0}, {"date": "2021-06-16", "close": 53.06, "volume": 307762.0}, {"date": "2021-06-17", "close": 53.08, "volume": 510481.0}, {"date": "2021-06-18", "close": 51.46, "volume": 843330.0}, {"date": "2021-06-21", "close": 53.19, "volume": 338057.0}, {"date": "2021-06-22", "close": 52.03, "volume": 556554.0}, {"date": "2021-06-23", "close": 53.0, "volume": 588169.0}, {"date": "2021-06-24", "close": 53.06, "volume": 458639.0}, {"date": "2021-06-25", "close": 53.81, "volume": 1081937.0}, {"date": "2021-06-28", "close": 52.03, "volume": 697153.0}, {"date": "2021-06-29", "close": 52.39, "volume": 619121.0}, {"date": "2021-06-30", "close": 52.68, "volume": 445835.0}, {"date": "2021-07-01", "close": 52.79, "volume": 530967.0}, {"date": "2021-07-02", "close": 52.5, "volume": 482921.0}, {"date": "2021-07-06", "close": 52.36, "volume": 618060.0}, {"date": "2021-07-07", "close": 52.2, "volume": 327470.0}, {"date": "2021-07-08", "close": 51.17, "volume": 621917.0}, {"date": "2021-07-09", "close": 52.64, "volume": 696393.0}, {"date": "2021-07-12", "close": 53.05, "volume": 463478.0}, {"date": "2021-07-13", "close": 53.32, "volume": 759780.0}, {"date": "2021-07-14", "close": 55.33, "volume": 1416824.0}, {"date": "2021-07-15", "close": 53.88, "volume": 914460.0}, {"date": "2021-07-16", "close": 53.49, "volume": 806210.0}, {"date": "2021-07-19", "close": 49.65, "volume": 1186765.0}, {"date": "2021-07-20", "close": 53.51, "volume": 1002575.0}, {"date": "2021-07-21", "close": 53.93, "volume": 1061007.0}, {"date": "2021-07-22", "close": 52.93, "volume": 357319.0}, {"date": "2021-07-23", "close": 52.89, "volume": 318965.0}, {"date": "2021-07-26", "close": 52.58, "volume": 647746.0}, {"date": "2021-07-27", "close": 52.44, "volume": 553729.0}, {"date": "2021-07-28", "close": 51.37, "volume": 585901.0}, {"date": "2021-07-29", "close": 50.89, "volume": 607880.0}, {"date": "2021-07-30", "close": 50.3, "volume": 671494.0}, {"date": "2021-08-02", "close": 49.66, "volume": 557317.0}, {"date": "2021-08-03", "close": 49.86, "volume": 570841.0}, {"date": "2021-08-04", "close": 48.8, "volume": 403153.0}, {"date": "2021-08-05", "close": 50.84, "volume": 372241.0}, {"date": "2021-08-06", "close": 50.57, "volume": 439423.0}, {"date": "2021-08-09", "close": 50.74, "volume": 309378.0}, {"date": "2021-08-10", "close": 50.66, "volume": 311014.0}, {"date": "2021-08-11", "close": 50.67, "volume": 397914.0}, {"date": "2021-08-12", "close": 50.3, "volume": 261329.0}, {"date": "2021-08-13", "close": 49.9, "volume": 397758.0}, {"date": "2021-08-16", "close": 49.67, "volume": 303963.0}, {"date": "2021-08-17", "close": 48.39, "volume": 334534.0}, {"date": "2021-08-18", "close": 48.3, "volume": 280000.0}, {"date": "2021-08-19", "close": 47.21, "volume": 353983.0}, {"date": "2021-08-20", "close": 47.47, "volume": 322992.0}, {"date": "2021-08-23", "close": 47.87, "volume": 639521.0}, {"date": "2021-08-24", "close": 48.89, "volume": 539721.0}, {"date": "2021-08-25", "close": 50.31, "volume": 1022979.0}, {"date": "2021-08-26", "close": 49.96, "volume": 580075.0}, {"date": "2021-08-27", "close": 50.83, "volume": 400898.0}, {"date": "2021-08-30", "close": 50.55, "volume": 328047.0}, {"date": "2021-08-31", "close": 50.75, "volume": 240012.0}, {"date": "2021-09-01", "close": 51.0, "volume": 436880.0}, {"date": "2021-09-02", "close": 51.05, "volume": 346275.0}, {"date": "2021-09-03", "close": 51.8, "volume": 878689.0}, {"date": "2021-09-07", "close": 50.99, "volume": 527990.0}, {"date": "2021-09-08", "close": 50.91, "volume": 398514.0}, {"date": "2021-09-09", "close": 49.22, "volume": 372584.0}, {"date": "2021-09-10", "close": 47.76, "volume": 495177.0}, {"date": "2021-09-13", "close": 49.49, "volume": 854316.0}, {"date": "2021-09-14", "close": 48.51, "volume": 506589.0}, {"date": "2021-09-15", "close": 49.19, "volume": 382815.0}, {"date": "2021-09-16", "close": 49.68, "volume": 386645.0}, {"date": "2021-09-17", "close": 49.43, "volume": 969703.0}, {"date": "2021-09-20", "close": 49.14, "volume": 448102.0}, {"date": "2021-09-21", "close": 49.46, "volume": 285172.0}, {"date": "2021-09-22", "close": 50.25, "volume": 411888.0}, {"date": "2021-09-23", "close": 51.26, "volume": 530004.0}, {"date": "2021-09-24", "close": 50.81, "volume": 400636.0}, {"date": "2021-09-27", "close": 51.3, "volume": 977616.0}, {"date": "2021-09-28", "close": 50.5, "volume": 338382.0}, {"date": "2021-09-29", "close": 50.09, "volume": 259415.0}, {"date": "2021-09-30", "close": 49.38, "volume": 544289.0}, {"date": "2021-10-01", "close": 51.97, "volume": 764088.0}, {"date": "2021-10-04", "close": 51.82, "volume": 441931.0}, {"date": "2021-10-05", "close": 51.69, "volume": 439021.0}, {"date": "2021-10-06", "close": 51.64, "volume": 618128.0}, {"date": "2021-10-07", "close": 52.45, "volume": 327826.0}, {"date": "2021-10-08", "close": 52.07, "volume": 267455.0}, {"date": "2021-10-11", "close": 52.2, "volume": 208712.0}, {"date": "2021-10-12", "close": 52.8, "volume": 528117.0}, {"date": "2021-10-13", "close": 52.72, "volume": 285916.0}, {"date": "2021-10-14", "close": 53.16, "volume": 267867.0}, {"date": "2021-10-15", "close": 52.65, "volume": 289627.0}, {"date": "2021-10-18", "close": 52.03, "volume": 470659.0}, {"date": "2021-10-19", "close": 51.49, "volume": 315674.0}, {"date": "2021-10-20", "close": 52.17, "volume": 217964.0}, {"date": "2021-10-21", "close": 51.48, "volume": 355283.0}, {"date": "2021-10-22", "close": 51.48, "volume": 466484.0}, {"date": "2021-10-25", "close": 51.2, "volume": 637316.0}, {"date": "2021-10-26", "close": 51.8, "volume": 441726.0}, {"date": "2021-10-27", "close": 51.03, "volume": 731693.0}, {"date": "2021-10-28", "close": 51.66, "volume": 321680.0}, {"date": "2021-10-29", "close": 50.21, "volume": 727277.0}, {"date": "2021-11-01", "close": 51.42, "volume": 761785.0}, {"date": "2021-11-02", "close": 52.88, "volume": 635064.0}, {"date": "2021-11-03", "close": 53.56, "volume": 635926.0}, {"date": "2021-11-04", "close": 52.31, "volume": 432773.0}, {"date": "2021-11-05", "close": 53.85, "volume": 460220.0}, {"date": "2021-11-08", "close": 52.0, "volume": 503615.0}, {"date": "2021-11-09", "close": 52.13, "volume": 490799.0}, {"date": "2021-11-10", "close": 51.81, "volume": 383533.0}, {"date": "2021-11-11", "close": 51.54, "volume": 437328.0}, {"date": "2021-11-12", "close": 51.05, "volume": 349221.0}, {"date": "2021-11-15", "close": 51.73, "volume": 337447.0}, {"date": "2021-11-16", "close": 50.75, "volume": 404134.0}, {"date": "2021-11-17", "close": 50.75, "volume": 385177.0}, {"date": "2021-11-18", "close": 50.24, "volume": 351147.0}, {"date": "2021-11-19", "close": 49.21, "volume": 486852.0}, {"date": "2021-11-22", "close": 49.56, "volume": 431002.0}, {"date": "2021-11-23", "close": 50.25, "volume": 519689.0}, {"date": "2021-11-24", "close": 51.14, "volume": 451539.0}, {"date": "2021-11-26", "close": 47.78, "volume": 820863.0}, {"date": "2021-11-29", "close": 47.38, "volume": 574183.0}, {"date": "2021-11-30", "close": 46.12, "volume": 875194.0}, {"date": "2021-12-01", "close": 43.66, "volume": 908827.0}, {"date": "2021-12-02", "close": 45.74, "volume": 685192.0}, {"date": "2021-12-03", "close": 44.88, "volume": 638236.0}, {"date": "2021-12-06", "close": 47.69, "volume": 820815.0}, {"date": "2021-12-07", "close": 47.83, "volume": 496914.0}, {"date": "2021-12-08", "close": 48.11, "volume": 371679.0}, {"date": "2021-12-09", "close": 46.74, "volume": 418916.0}, {"date": "2021-12-10", "close": 47.22, "volume": 424324.0}, {"date": "2021-12-13", "close": 46.36, "volume": 602244.0}, {"date": "2021-12-14", "close": 45.82, "volume": 772288.0}, {"date": "2021-12-15", "close": 45.44, "volume": 734845.0}, {"date": "2021-12-16", "close": 44.76, "volume": 645275.0}, {"date": "2021-12-17", "close": 44.78, "volume": 1504794.0}, {"date": "2021-12-20", "close": 44.13, "volume": 661471.0}, {"date": "2021-12-21", "close": 45.99, "volume": 685434.0}, {"date": "2021-12-22", "close": 46.15, "volume": 454740.0}, {"date": "2021-12-23", "close": 46.48, "volume": 433819.0}, {"date": "2021-12-27", "close": 47.51, "volume": 498788.0}, {"date": "2021-12-28", "close": 47.49, "volume": 376463.0}, {"date": "2021-12-29", "close": 47.92, "volume": 495968.0}, {"date": "2021-12-30", "close": 47.52, "volume": 405770.0}, {"date": "2021-12-31", "close": 47.49, "volume": 313932.0}, {"date": "2022-01-03", "close": 48.41, "volume": 353415.0}, {"date": "2022-01-04", "close": 48.81, "volume": 446874.0}, {"date": "2022-01-05", "close": 47.57, "volume": 421670.0}, {"date": "2022-01-06", "close": 48.22, "volume": 313231.0}, {"date": "2022-01-07", "close": 48.72, "volume": 455068.0}, {"date": "2022-01-10", "close": 47.87, "volume": 431462.0}, {"date": "2022-01-11", "close": 47.81, "volume": 558477.0}, {"date": "2022-01-12", "close": 47.53, "volume": 260270.0}, {"date": "2022-01-13", "close": 47.64, "volume": 409872.0}, {"date": "2022-01-14", "close": 47.6, "volume": 453032.0}, {"date": "2022-01-18", "close": 47.12, "volume": 689377.0}, {"date": "2022-01-19", "close": 46.59, "volume": 627558.0}, {"date": "2022-01-20", "close": 44.89, "volume": 715294.0}, {"date": "2022-01-21", "close": 44.25, "volume": 751909.0}, {"date": "2022-01-24", "close": 44.12, "volume": 894427.0}, {"date": "2022-01-25", "close": 44.33, "volume": 645027.0}, {"date": "2022-01-26", "close": 43.78, "volume": 623189.0}, {"date": "2022-01-27", "close": 42.56, "volume": 462718.0}, {"date": "2022-01-28", "close": 43.08, "volume": 582918.0}, {"date": "2022-01-31", "close": 43.97, "volume": 1294663.0}, {"date": "2022-02-01", "close": 45.31, "volume": 1066811.0}, {"date": "2022-02-02", "close": 44.48, "volume": 808158.0}, {"date": "2022-02-03", "close": 43.79, "volume": 430730.0}, {"date": "2022-02-04", "close": 44.3, "volume": 559649.0}, {"date": "2022-02-07", "close": 43.93, "volume": 471285.0}, {"date": "2022-02-08", "close": 44.28, "volume": 425879.0}, {"date": "2022-02-09", "close": 45.26, "volume": 519723.0}, {"date": "2022-02-10", "close": 44.27, "volume": 397178.0}, {"date": "2022-02-11", "close": 44.29, "volume": 566864.0}, {"date": "2022-02-14", "close": 44.56, "volume": 1743613.0}, {"date": "2022-02-15", "close": 46.11, "volume": 930166.0}, {"date": "2022-02-16", "close": 47.09, "volume": 1121300.0}, {"date": "2022-02-17", "close": 46.61, "volume": 622157.0}, {"date": "2022-02-18", "close": 46.96, "volume": 764868.0}, {"date": "2022-02-22", "close": 45.7, "volume": 873510.0}, {"date": "2022-02-23", "close": 48.91, "volume": 2402219.0}, {"date": "2022-02-24", "close": 49.17, "volume": 1022943.0}, {"date": "2022-02-25", "close": 50.12, "volume": 560785.0}, {"date": "2022-02-28", "close": 49.8, "volume": 790650.0}, {"date": "2022-03-01", "close": 49.26, "volume": 645541.0}, {"date": "2022-03-02", "close": 50.79, "volume": 558019.0}, {"date": "2022-03-03", "close": 51.35, "volume": 628397.0}, {"date": "2022-03-04", "close": 51.77, "volume": 492634.0}, {"date": "2022-03-07", "close": 50.57, "volume": 566429.0}, {"date": "2022-03-08", "close": 51.05, "volume": 748868.0}, {"date": "2022-03-09", "close": 52.54, "volume": 889921.0}, {"date": "2022-03-10", "close": 52.42, "volume": 590961.0}, {"date": "2022-03-11", "close": 52.6, "volume": 522652.0}, {"date": "2022-03-14", "close": 51.71, "volume": 501942.0}, {"date": "2022-03-15", "close": 51.68, "volume": 528684.0}, {"date": "2022-03-16", "close": 51.73, "volume": 681425.0}, {"date": "2022-03-17", "close": 51.66, "volume": 440533.0}, {"date": "2022-03-18", "close": 51.54, "volume": 826135.0}, {"date": "2022-03-21", "close": 51.66, "volume": 345388.0}, {"date": "2022-03-22", "close": 52.5, "volume": 582293.0}, {"date": "2022-03-23", "close": 52.23, "volume": 337844.0}, {"date": "2022-03-24", "close": 52.79, "volume": 376919.0}, {"date": "2022-03-25", "close": 53.51, "volume": 478292.0}, {"date": "2022-03-28", "close": 53.86, "volume": 469040.0}, {"date": "2022-03-29", "close": 56.0, "volume": 804280.0}, {"date": "2022-03-30", "close": 54.84, "volume": 387636.0}, {"date": "2022-03-31", "close": 54.71, "volume": 495296.0}, {"date": "2022-04-01", "close": 55.36, "volume": 378124.0}, {"date": "2022-04-04", "close": 54.33, "volume": 565442.0}, {"date": "2022-04-05", "close": 53.4, "volume": 473844.0}, {"date": "2022-04-06", "close": 53.79, "volume": 566265.0}, {"date": "2022-04-07", "close": 52.41, "volume": 472177.0}, {"date": "2022-04-08", "close": 52.16, "volume": 330878.0}, {"date": "2022-04-11", "close": 51.68, "volume": 370441.0}, {"date": "2022-04-12", "close": 51.26, "volume": 467573.0}, {"date": "2022-04-13", "close": 52.89, "volume": 330507.0}, {"date": "2022-04-14", "close": 53.44, "volume": 421016.0}, {"date": "2022-04-18", "close": 53.77, "volume": 484208.0}, {"date": "2022-04-19", "close": 55.02, "volume": 486140.0}, {"date": "2022-04-20", "close": 55.35, "volume": 458798.0}, {"date": "2022-04-21", "close": 55.43, "volume": 554448.0}, {"date": "2022-04-22", "close": 55.89, "volume": 759796.0}, {"date": "2022-04-25", "close": 55.43, "volume": 515405.0}, {"date": "2022-04-26", "close": 54.06, "volume": 357170.0}, {"date": "2022-04-27", "close": 54.15, "volume": 410516.0}, {"date": "2022-04-28", "close": 55.03, "volume": 293490.0}, {"date": "2022-04-29", "close": 52.52, "volume": 735697.0}, {"date": "2022-05-02", "close": 51.17, "volume": 588265.0}, {"date": "2022-05-03", "close": 52.1, "volume": 448213.0}, {"date": "2022-05-04", "close": 53.2, "volume": 377761.0}, {"date": "2022-05-05", "close": 52.84, "volume": 736349.0}, {"date": "2022-05-06", "close": 52.57, "volume": 513615.0}, {"date": "2022-05-09", "close": 50.4, "volume": 695350.0}, {"date": "2022-05-10", "close": 50.48, "volume": 674078.0}, {"date": "2022-05-11", "close": 49.89, "volume": 723802.0}, {"date": "2022-05-12", "close": 48.4, "volume": 1756930.0}, {"date": "2022-05-13", "close": 50.19, "volume": 438686.0}, {"date": "2022-05-16", "close": 50.02, "volume": 426028.0}, {"date": "2022-05-17", "close": 51.32, "volume": 379738.0}, {"date": "2022-05-18", "close": 50.94, "volume": 603246.0}, {"date": "2022-05-19", "close": 50.82, "volume": 424120.0}, {"date": "2022-05-20", "close": 50.5, "volume": 546893.0}, {"date": "2022-05-23", "close": 49.76, "volume": 380656.0}, {"date": "2022-05-24", "close": 48.83, "volume": 561095.0}, {"date": "2022-05-25", "close": 49.46, "volume": 291579.0}, {"date": "2022-05-26", "close": 50.09, "volume": 465458.0}, {"date": "2022-05-27", "close": 50.77, "volume": 322287.0}, {"date": "2022-05-31", "close": 51.24, "volume": 587137.0}, {"date": "2022-06-01", "close": 51.19, "volume": 491155.0}, {"date": "2022-06-02", "close": 51.39, "volume": 421707.0}, {"date": "2022-06-03", "close": 50.11, "volume": 340570.0}, {"date": "2022-06-06", "close": 50.23, "volume": 318494.0}, {"date": "2022-06-07", "close": 51.25, "volume": 330849.0}, {"date": "2022-06-08", "close": 50.2, "volume": 438656.0}, {"date": "2022-06-09", "close": 49.22, "volume": 573477.0}, {"date": "2022-06-10", "close": 48.08, "volume": 571638.0}, {"date": "2022-06-13", "close": 44.9, "volume": 617906.0}, {"date": "2022-06-14", "close": 43.56, "volume": 1178392.0}, {"date": "2022-06-15", "close": 45.65, "volume": 807804.0}, {"date": "2022-06-16", "close": 43.99, "volume": 576910.0}, {"date": "2022-06-17", "close": 45.05, "volume": 804142.0}, {"date": "2022-06-21", "close": 45.33, "volume": 355481.0}, {"date": "2022-06-22", "close": 45.43, "volume": 409580.0}, {"date": "2022-06-23", "close": 45.99, "volume": 381381.0}, {"date": "2022-06-24", "close": 47.6, "volume": 561556.0}, {"date": "2022-06-27", "close": 47.62, "volume": 362550.0}, {"date": "2022-06-28", "close": 47.85, "volume": 633544.0}, {"date": "2022-06-29", "close": 47.25, "volume": 394253.0}, {"date": "2022-06-30", "close": 46.93, "volume": 521189.0}, {"date": "2022-07-01", "close": 47.57, "volume": 291484.0}, {"date": "2022-07-05", "close": 47.3, "volume": 321209.0}, {"date": "2022-07-06", "close": 47.14, "volume": 231934.0}, {"date": "2022-07-07", "close": 48.79, "volume": 477671.0}, {"date": "2022-07-08", "close": 48.54, "volume": 326259.0}, {"date": "2022-07-11", "close": 48.15, "volume": 206306.0}, {"date": "2022-07-12", "close": 48.07, "volume": 324206.0}, {"date": "2022-07-13", "close": 47.95, "volume": 260241.0}, {"date": "2022-07-14", "close": 47.77, "volume": 220021.0}, {"date": "2022-07-15", "close": 49.21, "volume": 324579.0}, {"date": "2022-07-18", "close": 50.32, "volume": 499197.0}, {"date": "2022-07-19", "close": 52.09, "volume": 496296.0}, {"date": "2022-07-20", "close": 52.04, "volume": 349039.0}, {"date": "2022-07-21", "close": 51.55, "volume": 319180.0}, {"date": "2022-07-22", "close": 51.28, "volume": 371517.0}, {"date": "2022-07-25", "close": 52.31, "volume": 354677.0}, {"date": "2022-07-26", "close": 52.22, "volume": 335125.0}, {"date": "2022-07-27", "close": 52.8, "volume": 288786.0}, {"date": "2022-07-28", "close": 53.25, "volume": 344654.0}, {"date": "2022-07-29", "close": 53.81, "volume": 342080.0}, {"date": "2022-08-01", "close": 54.32, "volume": 487037.0}, {"date": "2022-08-02", "close": 53.24, "volume": 565581.0}, {"date": "2022-08-03", "close": 52.68, "volume": 425442.0}, {"date": "2022-08-04", "close": 51.99, "volume": 391190.0}, {"date": "2022-08-05", "close": 52.44, "volume": 305239.0}, {"date": "2022-08-08", "close": 52.91, "volume": 345616.0}, {"date": "2022-08-09", "close": 53.35, "volume": 351358.0}, {"date": "2022-08-10", "close": 54.22, "volume": 300438.0}, {"date": "2022-08-11", "close": 54.61, "volume": 292562.0}, {"date": "2022-08-12", "close": 55.36, "volume": 240930.0}, {"date": "2022-08-15", "close": 55.43, "volume": 301686.0}, {"date": "2022-08-16", "close": 55.41, "volume": 367872.0}, {"date": "2022-08-17", "close": 51.42, "volume": 1332005.0}, {"date": "2022-08-18", "close": 51.73, "volume": 481526.0}, {"date": "2022-08-19", "close": 48.49, "volume": 2298647.0}, {"date": "2022-08-22", "close": 47.9, "volume": 730157.0}, {"date": "2022-08-23", "close": 47.39, "volume": 580291.0}, {"date": "2022-08-24", "close": 46.26, "volume": 1257906.0}, {"date": "2022-08-25", "close": 46.57, "volume": 640936.0}, {"date": "2022-08-26", "close": 45.54, "volume": 890567.0}, {"date": "2022-08-29", "close": 44.95, "volume": 514837.0}, {"date": "2022-08-30", "close": 44.04, "volume": 416750.0}, {"date": "2022-08-31", "close": 43.49, "volume": 549714.0}, {"date": "2022-09-01", "close": 42.74, "volume": 745636.0}, {"date": "2022-09-02", "close": 42.21, "volume": 464065.0}, {"date": "2022-09-06", "close": 42.09, "volume": 681017.0}, {"date": "2022-09-07", "close": 42.5, "volume": 739368.0}, {"date": "2022-09-08", "close": 42.94, "volume": 541013.0}, {"date": "2022-09-09", "close": 43.76, "volume": 434425.0}, {"date": "2022-09-12", "close": 44.92, "volume": 476203.0}, {"date": "2022-09-13", "close": 42.85, "volume": 602851.0}, {"date": "2022-09-14", "close": 42.36, "volume": 607461.0}, {"date": "2022-09-15", "close": 42.08, "volume": 443587.0}, {"date": "2022-09-16", "close": 41.52, "volume": 927013.0}, {"date": "2022-09-19", "close": 42.06, "volume": 1062425.0}, {"date": "2022-09-20", "close": 41.82, "volume": 1139308.0}, {"date": "2022-09-21", "close": 41.61, "volume": 1389567.0}, {"date": "2022-09-22", "close": 39.08, "volume": 880371.0}, {"date": "2022-09-23", "close": 38.35, "volume": 706544.0}, {"date": "2022-09-26", "close": 36.05, "volume": 983867.0}, {"date": "2022-09-27", "close": 36.66, "volume": 912466.0}, {"date": "2022-09-28", "close": 37.43, "volume": 1492196.0}, {"date": "2022-09-29", "close": 35.2, "volume": 1075443.0}, {"date": "2022-09-30", "close": 35.86, "volume": 767972.0}, {"date": "2022-10-03", "close": 36.13, "volume": 517877.0}, {"date": "2022-10-04", "close": 38.02, "volume": 581990.0}, {"date": "2022-10-05", "close": 37.26, "volume": 425912.0}, {"date": "2022-10-06", "close": 36.58, "volume": 503202.0}, {"date": "2022-10-07", "close": 35.8, "volume": 477291.0}, {"date": "2022-10-10", "close": 35.83, "volume": 468932.0}, {"date": "2022-10-11", "close": 36.05, "volume": 880553.0}, {"date": "2022-10-12", "close": 36.66, "volume": 645687.0}, {"date": "2022-10-13", "close": 37.21, "volume": 442428.0}, {"date": "2022-10-14", "close": 36.69, "volume": 494393.0}, {"date": "2022-10-17", "close": 37.33, "volume": 444553.0}, {"date": "2022-10-18", "close": 38.04, "volume": 406120.0}, {"date": "2022-10-19", "close": 36.96, "volume": 308235.0}, {"date": "2022-10-20", "close": 36.66, "volume": 378676.0}, {"date": "2022-10-21", "close": 37.32, "volume": 324970.0}, {"date": "2022-10-24", "close": 37.21, "volume": 340827.0}, {"date": "2022-10-25", "close": 38.46, "volume": 364294.0}, {"date": "2022-10-26", "close": 38.44, "volume": 436453.0}, {"date": "2022-10-27", "close": 38.6, "volume": 418998.0}, {"date": "2022-10-28", "close": 38.83, "volume": 553109.0}, {"date": "2022-10-31", "close": 38.6, "volume": 504557.0}, {"date": "2022-11-01", "close": 39.07, "volume": 420251.0}, {"date": "2022-11-02", "close": 37.94, "volume": 436079.0}, {"date": "2022-11-03", "close": 38.28, "volume": 372366.0}, {"date": "2022-11-04", "close": 39.28, "volume": 298075.0}, {"date": "2022-11-07", "close": 39.09, "volume": 316297.0}, {"date": "2022-11-08", "close": 39.19, "volume": 371252.0}, {"date": "2022-11-09", "close": 38.19, "volume": 502281.0}, {"date": "2022-11-10", "close": 40.05, "volume": 802321.0}, {"date": "2022-11-11", "close": 39.55, "volume": 657594.0}, {"date": "2022-11-14", "close": 38.88, "volume": 271402.0}, {"date": "2022-11-15", "close": 39.94, "volume": 570678.0}, {"date": "2022-11-16", "close": 39.45, "volume": 314202.0}, {"date": "2022-11-17", "close": 39.71, "volume": 485596.0}, {"date": "2022-11-18", "close": 40.03, "volume": 236532.0}, {"date": "2022-11-21", "close": 40.12, "volume": 208869.0}, {"date": "2022-11-22", "close": 40.91, "volume": 263222.0}, {"date": "2022-11-23", "close": 40.59, "volume": 244507.0}, {"date": "2022-11-25", "close": 41.18, "volume": 196793.0}, {"date": "2022-11-28", "close": 40.29, "volume": 443936.0}, {"date": "2022-11-29", "close": 40.77, "volume": 282138.0}, {"date": "2022-11-30", "close": 41.61, "volume": 463507.0}, {"date": "2022-12-01", "close": 41.53, "volume": 443963.0}, {"date": "2022-12-02", "close": 41.55, "volume": 284183.0}, {"date": "2022-12-05", "close": 40.69, "volume": 308425.0}, {"date": "2022-12-06", "close": 40.65, "volume": 321449.0}, {"date": "2022-12-07", "close": 40.79, "volume": 363360.0}, {"date": "2022-12-08", "close": 40.78, "volume": 361761.0}, {"date": "2022-12-09", "close": 40.78, "volume": 635387.0}, {"date": "2022-12-12", "close": 40.68, "volume": 719626.0}, {"date": "2022-12-13", "close": 41.03, "volume": 629783.0}, {"date": "2022-12-14", "close": 41.13, "volume": 661516.0}, {"date": "2022-12-15", "close": 40.71, "volume": 541654.0}, {"date": "2022-12-16", "close": 40.22, "volume": 1060414.0}, {"date": "2022-12-19", "close": 39.51, "volume": 551745.0}, {"date": "2022-12-20", "close": 38.95, "volume": 538723.0}, {"date": "2022-12-21", "close": 39.25, "volume": 676246.0}, {"date": "2022-12-22", "close": 37.5, "volume": 1321235.0}, {"date": "2022-12-23", "close": 38.31, "volume": 529024.0}, {"date": "2022-12-27", "close": 38.27, "volume": 679656.0}, {"date": "2022-12-28", "close": 37.39, "volume": 754232.0}, {"date": "2022-12-29", "close": 37.73, "volume": 618181.0}, {"date": "2022-12-30", "close": 37.72, "volume": 689861.0}, {"date": "2023-01-03", "close": 36.86, "volume": 838942.0}, {"date": "2023-01-04", "close": 37.24, "volume": 906855.0}, {"date": "2023-01-05", "close": 36.18, "volume": 710287.0}, {"date": "2023-01-06", "close": 37.1, "volume": 507060.0}, {"date": "2023-01-09", "close": 37.14, "volume": 552025.0}, {"date": "2023-01-10", "close": 37.43, "volume": 431344.0}, {"date": "2023-01-11", "close": 39.01, "volume": 868626.0}, {"date": "2023-01-12", "close": 39.67, "volume": 638190.0}, {"date": "2023-01-13", "close": 39.86, "volume": 835915.0}, {"date": "2023-01-17", "close": 40.83, "volume": 626736.0}, {"date": "2023-01-18", "close": 40.12, "volume": 494171.0}, {"date": "2023-01-19", "close": 39.77, "volume": 426731.0}, {"date": "2023-01-20", "close": 40.39, "volume": 324317.0}, {"date": "2023-01-23", "close": 41.42, "volume": 433720.0}, {"date": "2023-01-24", "close": 41.37, "volume": 364112.0}, {"date": "2023-01-25", "close": 41.45, "volume": 361796.0}, {"date": "2023-01-26", "close": 42.03, "volume": 355038.0}, {"date": "2023-01-27", "close": 42.68, "volume": 883695.0}, {"date": "2023-01-30", "close": 41.78, "volume": 588344.0}, {"date": "2023-01-31", "close": 42.48, "volume": 690694.0}, {"date": "2023-02-01", "close": 42.66, "volume": 468776.0}, {"date": "2023-02-02", "close": 43.51, "volume": 581674.0}, {"date": "2023-02-03", "close": 42.69, "volume": 789391.0}, {"date": "2023-02-06", "close": 42.97, "volume": 475384.0}, {"date": "2023-02-07", "close": 43.13, "volume": 560151.0}, {"date": "2023-02-08", "close": 42.77, "volume": 451627.0}, {"date": "2023-02-09", "close": 42.1, "volume": 565467.0}, {"date": "2023-02-10", "close": 42.4, "volume": 224597.0}, {"date": "2023-02-13", "close": 43.09, "volume": 318677.0}, {"date": "2023-02-14", "close": 42.58, "volume": 294358.0}, {"date": "2023-02-15", "close": 43.13, "volume": 320375.0}, {"date": "2023-02-16", "close": 42.5, "volume": 368600.0}, {"date": "2023-02-17", "close": 42.31, "volume": 297217.0}, {"date": "2023-02-21", "close": 41.63, "volume": 401446.0}, {"date": "2023-02-22", "close": 41.66, "volume": 421647.0}, {"date": "2023-02-23", "close": 42.13, "volume": 457633.0}, {"date": "2023-02-24", "close": 40.93, "volume": 565481.0}, {"date": "2023-02-27", "close": 41.04, "volume": 355384.0}, {"date": "2023-02-28", "close": 40.84, "volume": 530236.0}, {"date": "2023-03-01", "close": 40.64, "volume": 404603.0}, {"date": "2023-03-02", "close": 40.64, "volume": 308725.0}, {"date": "2023-03-03", "close": 41.28, "volume": 358648.0}, {"date": "2023-03-06", "close": 40.93, "volume": 366290.0}, {"date": "2023-03-07", "close": 40.38, "volume": 303706.0}, {"date": "2023-03-08", "close": 40.39, "volume": 288211.0}, {"date": "2023-03-09", "close": 39.11, "volume": 473361.0}, {"date": "2023-03-10", "close": 37.66, "volume": 539661.0}, {"date": "2023-03-13", "close": 38.25, "volume": 701621.0}, {"date": "2023-03-14", "close": 38.77, "volume": 586802.0}, {"date": "2023-03-15", "close": 38.52, "volume": 822492.0}, {"date": "2023-03-16", "close": 37.2, "volume": 565624.0}, {"date": "2023-03-17", "close": 35.71, "volume": 1017607.0}, {"date": "2023-03-20", "close": 36.77, "volume": 512646.0}, {"date": "2023-03-21", "close": 36.76, "volume": 401787.0}, {"date": "2023-03-22", "close": 34.61, "volume": 736133.0}, {"date": "2023-03-23", "close": 34.43, "volume": 650860.0}, {"date": "2023-03-24", "close": 35.29, "volume": 457788.0}, {"date": "2023-03-27", "close": 35.66, "volume": 408994.0}, {"date": "2023-03-28", "close": 36.8, "volume": 1551622.0}, {"date": "2023-03-29", "close": 37.18, "volume": 711154.0}, {"date": "2023-03-30", "close": 36.98, "volume": 688466.0}, {"date": "2023-03-31", "close": 38.1, "volume": 587784.0}, {"date": "2023-04-03", "close": 38.43, "volume": 542607.0}, {"date": "2023-04-04", "close": 38.51, "volume": 479421.0}, {"date": "2023-04-05", "close": 37.77, "volume": 581610.0}, {"date": "2023-04-06", "close": 38.25, "volume": 353116.0}, {"date": "2023-04-10", "close": 38.76, "volume": 542722.0}, {"date": "2023-04-11", "close": 39.7, "volume": 699561.0}, {"date": "2023-04-12", "close": 39.02, "volume": 693534.0}, {"date": "2023-04-13", "close": 39.58, "volume": 580879.0}, {"date": "2023-04-14", "close": 39.64, "volume": 551632.0}, {"date": "2023-04-17", "close": 39.76, "volume": 721707.0}, {"date": "2023-04-18", "close": 39.51, "volume": 270859.0}, {"date": "2023-04-19", "close": 40.45, "volume": 460671.0}, {"date": "2023-04-20", "close": 40.31, "volume": 288818.0}, {"date": "2023-04-21", "close": 40.16, "volume": 712496.0}, {"date": "2023-04-24", "close": 40.41, "volume": 443487.0}, {"date": "2023-04-25", "close": 40.74, "volume": 597121.0}, {"date": "2023-04-26", "close": 40.23, "volume": 530429.0}, {"date": "2023-04-27", "close": 41.71, "volume": 1188281.0}, {"date": "2023-04-28", "close": 41.96, "volume": 939857.0}, {"date": "2023-05-01", "close": 41.72, "volume": 413656.0}, {"date": "2023-05-02", "close": 41.21, "volume": 360739.0}, {"date": "2023-05-03", "close": 41.78, "volume": 955433.0}, {"date": "2023-05-04", "close": 42.18, "volume": 339464.0}, {"date": "2023-05-05", "close": 42.3, "volume": 297717.0}, {"date": "2023-05-08", "close": 42.35, "volume": 260010.0}, {"date": "2023-05-09", "close": 41.97, "volume": 294701.0}, {"date": "2023-05-10", "close": 42.09, "volume": 357633.0}, {"date": "2023-05-11", "close": 41.62, "volume": 472125.0}, {"date": "2023-05-12", "close": 40.97, "volume": 358146.0}, {"date": "2023-05-15", "close": 41.93, "volume": 466781.0}, {"date": "2023-05-16", "close": 41.63, "volume": 541022.0}, {"date": "2023-05-17", "close": 42.01, "volume": 351293.0}, {"date": "2023-05-18", "close": 41.85, "volume": 340614.0}, {"date": "2023-05-19", "close": 41.97, "volume": 311001.0}, {"date": "2023-05-22", "close": 42.25, "volume": 282004.0}, {"date": "2023-05-23", "close": 42.11, "volume": 324776.0}, {"date": "2023-05-24", "close": 41.67, "volume": 262168.0}, {"date": "2023-05-25", "close": 41.28, "volume": 347458.0}, {"date": "2023-05-26", "close": 41.66, "volume": 392912.0}, {"date": "2023-05-30", "close": 41.2, "volume": 327165.0}, {"date": "2023-05-31", "close": 41.71, "volume": 513864.0}, {"date": "2023-06-01", "close": 41.35, "volume": 342359.0}, {"date": "2023-06-02", "close": 43.89, "volume": 666296.0}, {"date": "2023-06-05", "close": 42.71, "volume": 367485.0}, {"date": "2023-06-06", "close": 43.75, "volume": 514132.0}, {"date": "2023-06-07", "close": 44.52, "volume": 408704.0}, {"date": "2023-06-08", "close": 45.24, "volume": 540059.0}, {"date": "2023-06-09", "close": 45.37, "volume": 401134.0}, {"date": "2023-06-12", "close": 45.3, "volume": 307778.0}, {"date": "2023-06-13", "close": 45.6, "volume": 464538.0}, {"date": "2023-06-14", "close": 45.71, "volume": 571399.0}, {"date": "2023-06-15", "close": 45.76, "volume": 309771.0}, {"date": "2023-06-16", "close": 45.8, "volume": 786521.0}, {"date": "2023-06-20", "close": 45.13, "volume": 579410.0}, {"date": "2023-06-21", "close": 44.38, "volume": 448744.0}, {"date": "2023-06-22", "close": 44.09, "volume": 691948.0}, {"date": "2023-06-23", "close": 43.69, "volume": 455201.0}, {"date": "2023-06-26", "close": 44.63, "volume": 276174.0}, {"date": "2023-06-27", "close": 45.49, "volume": 315223.0}, {"date": "2023-06-28", "close": 45.96, "volume": 834870.0}, {"date": "2023-06-29", "close": 46.97, "volume": 1023879.0}, {"date": "2023-06-30", "close": 46.8, "volume": 778690.0}, {"date": "2023-07-03", "close": 47.24, "volume": 237701.0}, {"date": "2023-07-05", "close": 47.21, "volume": 458366.0}, {"date": "2023-07-06", "close": 47.03, "volume": 464801.0}, {"date": "2023-07-07", "close": 47.12, "volume": 674752.0}, {"date": "2023-07-10", "close": 47.25, "volume": 378979.0}, {"date": "2023-07-11", "close": 46.59, "volume": 1553844.0}, {"date": "2023-07-12", "close": 46.4, "volume": 1151376.0}, {"date": "2023-07-13", "close": 45.98, "volume": 2210530.0}, {"date": "2023-07-14", "close": 45.55, "volume": 981153.0}, {"date": "2023-07-17", "close": 45.15, "volume": 917509.0}, {"date": "2023-07-18", "close": 44.86, "volume": 780851.0}, {"date": "2023-07-19", "close": 45.27, "volume": 728757.0}, {"date": "2023-07-20", "close": 45.76, "volume": 532510.0}, {"date": "2023-07-21", "close": 45.5, "volume": 547107.0}, {"date": "2023-07-24", "close": 45.09, "volume": 1023131.0}, {"date": "2023-07-25", "close": 44.6, "volume": 974920.0}, {"date": "2023-07-26", "close": 44.46, "volume": 675388.0}, {"date": "2023-07-27", "close": 44.1, "volume": 922906.0}, {"date": "2023-07-28", "close": 43.69, "volume": 564984.0}, {"date": "2023-07-31", "close": 44.64, "volume": 653499.0}, {"date": "2023-08-01", "close": 45.01, "volume": 570451.0}, {"date": "2023-08-02", "close": 44.35, "volume": 323719.0}, {"date": "2023-08-03", "close": 43.01, "volume": 884995.0}, {"date": "2023-08-04", "close": 43.12, "volume": 422177.0}, {"date": "2023-08-07", "close": 43.64, "volume": 342194.0}, {"date": "2023-08-08", "close": 43.04, "volume": 285842.0}, {"date": "2023-08-09", "close": 42.67, "volume": 519931.0}, {"date": "2023-08-10", "close": 42.98, "volume": 470240.0}, {"date": "2023-08-11", "close": 42.82, "volume": 289346.0}, {"date": "2023-08-14", "close": 42.79, "volume": 846733.0}, {"date": "2023-08-15", "close": 43.16, "volume": 1409123.0}, {"date": "2023-08-16", "close": 43.28, "volume": 897749.0}, {"date": "2023-08-17", "close": 43.39, "volume": 528687.0}, {"date": "2023-08-18", "close": 43.57, "volume": 359796.0}, {"date": "2023-08-21", "close": 43.01, "volume": 469923.0}, {"date": "2023-08-22", "close": 43.5, "volume": 384289.0}, {"date": "2023-08-23", "close": 44.22, "volume": 483212.0}, {"date": "2023-08-24", "close": 43.91, "volume": 423530.0}, {"date": "2023-08-25", "close": 43.9, "volume": 410521.0}, {"date": "2023-08-28", "close": 44.35, "volume": 367362.0}, {"date": "2023-08-29", "close": 44.88, "volume": 532687.0}, {"date": "2023-08-30", "close": 44.88, "volume": 508468.0}, {"date": "2023-08-31", "close": 44.78, "volume": 575846.0}, {"date": "2023-09-01", "close": 44.81, "volume": 394306.0}, {"date": "2023-09-05", "close": 44.01, "volume": 558805.0}, {"date": "2023-09-06", "close": 44.26, "volume": 596577.0}, {"date": "2023-09-07", "close": 44.09, "volume": 1037246.0}, {"date": "2023-09-08", "close": 44.22, "volume": 426008.0}, {"date": "2023-09-11", "close": 43.65, "volume": 404143.0}, {"date": "2023-09-12", "close": 43.27, "volume": 405172.0}, {"date": "2023-09-13", "close": 42.56, "volume": 456002.0}, {"date": "2023-09-14", "close": 42.95, "volume": 584410.0}, {"date": "2023-09-15", "close": 42.6, "volume": 1001116.0}, {"date": "2023-09-18", "close": 42.44, "volume": 402872.0}, {"date": "2023-09-19", "close": 42.59, "volume": 327288.0}, {"date": "2023-09-20", "close": 42.76, "volume": 368373.0}, {"date": "2023-09-21", "close": 41.76, "volume": 607646.0}, {"date": "2023-09-22", "close": 41.89, "volume": 767643.0}, {"date": "2023-09-25", "close": 42.51, "volume": 596661.0}, {"date": "2023-09-26", "close": 41.32, "volume": 634137.0}, {"date": "2023-09-27", "close": 41.52, "volume": 714131.0}, {"date": "2023-09-28", "close": 41.72, "volume": 441283.0}, {"date": "2023-09-29", "close": 41.54, "volume": 606249.0}, {"date": "2023-10-02", "close": 41.03, "volume": 686964.0}, {"date": "2023-10-03", "close": 40.43, "volume": 673270.0}, {"date": "2023-10-04", "close": 40.6, "volume": 582085.0}, {"date": "2023-10-05", "close": 41.27, "volume": 463003.0}, {"date": "2023-10-06", "close": 41.3, "volume": 578190.0}, {"date": "2023-10-09", "close": 41.8, "volume": 319061.0}, {"date": "2023-10-10", "close": 41.87, "volume": 692682.0}, {"date": "2023-10-11", "close": 42.62, "volume": 461833.0}, {"date": "2023-10-12", "close": 42.09, "volume": 248021.0}, {"date": "2023-10-13", "close": 42.52, "volume": 467067.0}, {"date": "2023-10-16", "close": 42.61, "volume": 536076.0}, {"date": "2023-10-17", "close": 42.93, "volume": 615172.0}, {"date": "2023-10-18", "close": 42.45, "volume": 490796.0}, {"date": "2023-10-19", "close": 41.13, "volume": 760584.0}, {"date": "2023-10-20", "close": 41.02, "volume": 596469.0}, {"date": "2023-10-23", "close": 40.51, "volume": 578300.0}, {"date": "2023-10-24", "close": 41.49, "volume": 710307.0}, {"date": "2023-10-25", "close": 40.55, "volume": 572493.0}, {"date": "2023-10-26", "close": 40.97, "volume": 859485.0}, {"date": "2023-10-27", "close": 40.81, "volume": 610498.0}, {"date": "2023-10-30", "close": 41.43, "volume": 1032981.0}, {"date": "2023-10-31", "close": 42.7, "volume": 741887.0}, {"date": "2023-11-01", "close": 43.64, "volume": 607582.0}, {"date": "2023-11-02", "close": 45.24, "volume": 585159.0}, {"date": "2023-11-03", "close": 46.71, "volume": 930466.0}, {"date": "2023-11-06", "close": 45.97, "volume": 600073.0}, {"date": "2023-11-07", "close": 45.49, "volume": 677786.0}, {"date": "2023-11-08", "close": 44.69, "volume": 636327.0}, {"date": "2023-11-09", "close": 44.65, "volume": 524444.0}, {"date": "2023-11-10", "close": 45.09, "volume": 382111.0}, {"date": "2023-11-13", "close": 44.46, "volume": 544654.0}, {"date": "2023-11-14", "close": 46.07, "volume": 920952.0}, {"date": "2023-11-15", "close": 45.98, "volume": 614926.0}, {"date": "2023-11-16", "close": 45.37, "volume": 767300.0}, {"date": "2023-11-17", "close": 45.9, "volume": 793811.0}, {"date": "2023-11-20", "close": 45.55, "volume": 378415.0}, {"date": "2023-11-21", "close": 44.87, "volume": 599082.0}, {"date": "2023-11-22", "close": 45.13, "volume": 502804.0}, {"date": "2023-11-24", "close": 45.6, "volume": 126908.0}, {"date": "2023-11-27", "close": 44.88, "volume": 792101.0}, {"date": "2023-11-28", "close": 44.77, "volume": 1020228.0}, {"date": "2023-11-29", "close": 44.42, "volume": 655090.0}, {"date": "2023-11-30", "close": 44.62, "volume": 658986.0}, {"date": "2023-12-01", "close": 45.4, "volume": 584405.0}, {"date": "2023-12-04", "close": 46.02, "volume": 593601.0}, {"date": "2023-12-05", "close": 45.95, "volume": 676177.0}, {"date": "2023-12-06", "close": 45.62, "volume": 406064.0}, {"date": "2023-12-07", "close": 45.4, "volume": 574423.0}, {"date": "2023-12-08", "close": 45.27, "volume": 593241.0}, {"date": "2023-12-11", "close": 45.92, "volume": 559440.0}, {"date": "2023-12-12", "close": 45.93, "volume": 371043.0}, {"date": "2023-12-13", "close": 47.84, "volume": 835194.0}, {"date": "2023-12-14", "close": 48.21, "volume": 533051.0}, {"date": "2023-12-15", "close": 47.36, "volume": 2068549.0}, {"date": "2023-12-18", "close": 48.03, "volume": 496439.0}, {"date": "2023-12-19", "close": 48.41, "volume": 440821.0}, {"date": "2023-12-20", "close": 47.83, "volume": 566475.0}, {"date": "2023-12-21", "close": 48.52, "volume": 343015.0}, {"date": "2023-12-22", "close": 48.4, "volume": 268810.0}, {"date": "2023-12-26", "close": 48.62, "volume": 314705.0}, {"date": "2023-12-27", "close": 48.98, "volume": 377131.0}, {"date": "2023-12-28", "close": 49.02, "volume": 254445.0}, {"date": "2023-12-29", "close": 48.45, "volume": 392545.0}, {"date": "2024-01-02", "close": 48.75, "volume": 375613.0}, {"date": "2024-01-03", "close": 47.39, "volume": 579922.0}, {"date": "2024-01-04", "close": 47.48, "volume": 380257.0}, {"date": "2024-01-05", "close": 47.79, "volume": 472597.0}, {"date": "2024-01-08", "close": 48.11, "volume": 386029.0}, {"date": "2024-01-09", "close": 47.83, "volume": 367165.0}, {"date": "2024-01-10", "close": 47.8, "volume": 302883.0}, {"date": "2024-01-11", "close": 47.5, "volume": 319786.0}, {"date": "2024-01-12", "close": 47.51, "volume": 210266.0}, {"date": "2024-01-16", "close": 47.17, "volume": 594034.0}, {"date": "2024-01-17", "close": 46.22, "volume": 568800.0}, {"date": "2024-01-18", "close": 45.23, "volume": 598263.0}, {"date": "2024-01-19", "close": 45.06, "volume": 758377.0}, {"date": "2024-01-22", "close": 44.76, "volume": 787670.0}, {"date": "2024-01-23", "close": 44.98, "volume": 525286.0}, {"date": "2024-01-24", "close": 44.42, "volume": 451651.0}, {"date": "2024-01-25", "close": 44.6, "volume": 319932.0}, {"date": "2024-01-26", "close": 45.14, "volume": 495429.0}, {"date": "2024-01-29", "close": 45.78, "volume": 656419.0}, {"date": "2024-01-30", "close": 44.94, "volume": 341360.0}, {"date": "2024-01-31", "close": 44.27, "volume": 483618.0}, {"date": "2024-02-01", "close": 44.09, "volume": 788732.0}, {"date": "2024-02-02", "close": 42.99, "volume": 553005.0}, {"date": "2024-02-05", "close": 42.78, "volume": 689962.0}, {"date": "2024-02-06", "close": 42.93, "volume": 528515.0}, {"date": "2024-02-07", "close": 43.0, "volume": 518837.0}, {"date": "2024-02-08", "close": 42.59, "volume": 1017050.0}, {"date": "2024-02-09", "close": 42.4, "volume": 719064.0}, {"date": "2024-02-12", "close": 42.59, "volume": 550183.0}, {"date": "2024-02-13", "close": 41.62, "volume": 706555.0}, {"date": "2024-02-14", "close": 41.9, "volume": 536578.0}, {"date": "2024-02-15", "close": 42.54, "volume": 454121.0}, {"date": "2024-02-16", "close": 42.18, "volume": 531973.0}, {"date": "2024-02-20", "close": 42.51, "volume": 612112.0}, {"date": "2024-02-21", "close": 42.58, "volume": 615120.0}, {"date": "2024-02-22", "close": 42.81, "volume": 627157.0}, {"date": "2024-02-23", "close": 42.87, "volume": 569439.0}, {"date": "2024-02-26", "close": 41.97, "volume": 609607.0}, {"date": "2024-02-27", "close": 41.5, "volume": 1747510.0}, {"date": "2024-02-28", "close": 41.4, "volume": 909897.0}, {"date": "2024-02-29", "close": 41.08, "volume": 1601638.0}, {"date": "2024-03-01", "close": 41.76, "volume": 771792.0}, {"date": "2024-03-04", "close": 42.0, "volume": 685619.0}, {"date": "2024-03-05", "close": 41.51, "volume": 654967.0}, {"date": "2024-03-06", "close": 42.03, "volume": 918077.0}, {"date": "2024-03-07", "close": 42.38, "volume": 555441.0}, {"date": "2024-03-08", "close": 42.61, "volume": 446512.0}, {"date": "2024-03-11", "close": 42.51, "volume": 793621.0}, {"date": "2024-03-12", "close": 42.89, "volume": 554502.0}, {"date": "2024-03-13", "close": 42.18, "volume": 587977.0}, {"date": "2024-03-14", "close": 41.59, "volume": 605339.0}, {"date": "2024-03-15", "close": 41.35, "volume": 1565655.0}, {"date": "2024-03-18", "close": 41.45, "volume": 669429.0}, {"date": "2024-03-19", "close": 42.09, "volume": 761075.0}, {"date": "2024-03-20", "close": 41.68, "volume": 1143309.0}, {"date": "2024-03-21", "close": 41.83, "volume": 638549.0}, {"date": "2024-03-22", "close": 41.41, "volume": 713277.0}, {"date": "2024-03-25", "close": 41.34, "volume": 587898.0}, {"date": "2024-03-26", "close": 41.46, "volume": 586381.0}, {"date": "2024-03-27", "close": 42.18, "volume": 494342.0}, {"date": "2024-03-28", "close": 42.45, "volume": 542588.0}, {"date": "2024-04-01", "close": 41.82, "volume": 453537.0}, {"date": "2024-04-02", "close": 40.93, "volume": 717115.0}, {"date": "2024-04-03", "close": 40.69, "volume": 679733.0}, {"date": "2024-04-04", "close": 41.42, "volume": 1173718.0}, {"date": "2024-04-05", "close": 41.42, "volume": 657160.0}, {"date": "2024-04-08", "close": 41.72, "volume": 473864.0}, {"date": "2024-04-09", "close": 42.43, "volume": 404078.0}, {"date": "2024-04-10", "close": 40.77, "volume": 729912.0}, {"date": "2024-04-11", "close": 40.98, "volume": 710712.0}, {"date": "2024-04-12", "close": 40.68, "volume": 724733.0}, {"date": "2024-04-15", "close": 40.41, "volume": 763852.0}, {"date": "2024-04-16", "close": 39.76, "volume": 681996.0}, {"date": "2024-04-17", "close": 40.05, "volume": 808274.0}, {"date": "2024-04-18", "close": 40.42, "volume": 577729.0}, {"date": "2024-04-19", "close": 40.41, "volume": 559314.0}, {"date": "2024-04-22", "close": 40.53, "volume": 931412.0}, {"date": "2024-04-23", "close": 41.12, "volume": 529226.0}, {"date": "2024-04-24", "close": 41.16, "volume": 567062.0}, {"date": "2024-04-25", "close": 41.12, "volume": 650164.0}, {"date": "2024-04-26", "close": 40.99, "volume": 542029.0}, {"date": "2024-04-29", "close": 41.04, "volume": 709493.0}, {"date": "2024-04-30", "close": 40.59, "volume": 858891.0}, {"date": "2024-05-01", "close": 41.06, "volume": 596749.0}, {"date": "2024-05-02", "close": 42.1, "volume": 812339.0}, {"date": "2024-05-03", "close": 42.0, "volume": 546372.0}, {"date": "2024-05-06", "close": 41.67, "volume": 662134.0}, {"date": "2024-05-07", "close": 41.49, "volume": 898860.0}, {"date": "2024-05-08", "close": 41.41, "volume": 506034.0}, {"date": "2024-05-09", "close": 41.46, "volume": 422208.0}, {"date": "2024-05-10", "close": 41.55, "volume": 623375.0}, {"date": "2024-05-13", "close": 42.27, "volume": 443022.0}, {"date": "2024-05-14", "close": 43.25, "volume": 931880.0}, {"date": "2024-05-15", "close": 43.26, "volume": 709861.0}, {"date": "2024-05-16", "close": 42.8, "volume": 503679.0}, {"date": "2024-05-17", "close": 42.57, "volume": 683186.0}, {"date": "2024-05-20", "close": 41.75, "volume": 918110.0}, {"date": "2024-05-21", "close": 41.74, "volume": 481741.0}, {"date": "2024-05-22", "close": 41.39, "volume": 530437.0}, {"date": "2024-05-23", "close": 40.48, "volume": 524742.0}, {"date": "2024-05-24", "close": 40.62, "volume": 443167.0}, {"date": "2024-05-28", "close": 40.49, "volume": 529784.0}, {"date": "2024-05-29", "close": 40.11, "volume": 515405.0}, {"date": "2024-05-30", "close": 40.63, "volume": 472394.0}, {"date": "2024-05-31", "close": 41.04, "volume": 704563.0}, {"date": "2024-06-03", "close": 41.1, "volume": 476715.0}, {"date": "2024-06-04", "close": 41.14, "volume": 434642.0}, {"date": "2024-06-05", "close": 40.79, "volume": 309351.0}, {"date": "2024-06-06", "close": 41.11, "volume": 298742.0}, {"date": "2024-06-07", "close": 40.46, "volume": 389109.0}, {"date": "2024-06-10", "close": 40.27, "volume": 411805.0}, {"date": "2024-06-11", "close": 39.91, "volume": 734865.0}, {"date": "2024-06-12", "close": 40.17, "volume": 490378.0}, {"date": "2024-06-13", "close": 40.5, "volume": 523597.0}, {"date": "2024-06-14", "close": 40.33, "volume": 641868.0}, {"date": "2024-06-17", "close": 40.65, "volume": 451666.0}, {"date": "2024-06-18", "close": 40.67, "volume": 630376.0}, {"date": "2024-06-20", "close": 41.0, "volume": 534979.0}, {"date": "2024-06-21", "close": 40.81, "volume": 1319410.0}, {"date": "2024-06-24", "close": 41.28, "volume": 620403.0}, {"date": "2024-06-25", "close": 41.34, "volume": 468819.0}, {"date": "2024-06-26", "close": 41.2, "volume": 709796.0}, {"date": "2024-06-27", "close": 41.72, "volume": 447472.0}, {"date": "2024-06-28", "close": 41.98, "volume": 900223.0}, {"date": "2024-07-01", "close": 41.26, "volume": 505896.0}, {"date": "2024-07-02", "close": 41.55, "volume": 455485.0}, {"date": "2024-07-03", "close": 41.48, "volume": 192313.0}, {"date": "2024-07-05", "close": 41.57, "volume": 928679.0}, {"date": "2024-07-08", "close": 41.6, "volume": 335316.0}, {"date": "2024-07-09", "close": 41.44, "volume": 514799.0}, {"date": "2024-07-10", "close": 41.67, "volume": 386535.0}, {"date": "2024-07-11", "close": 42.49, "volume": 428834.0}, {"date": "2024-07-12", "close": 43.12, "volume": 626875.0}, {"date": "2024-07-15", "close": 43.4, "volume": 749818.0}, {"date": "2024-07-16", "close": 44.09, "volume": 535224.0}, {"date": "2024-07-17", "close": 44.47, "volume": 756848.0}, {"date": "2024-07-18", "close": 43.9, "volume": 767224.0}, {"date": "2024-07-19", "close": 43.93, "volume": 637566.0}, {"date": "2024-07-22", "close": 44.96, "volume": 1000452.0}, {"date": "2024-07-23", "close": 45.2, "volume": 539340.0}, {"date": "2024-07-24", "close": 43.98, "volume": 850507.0}, {"date": "2024-07-25", "close": 44.71, "volume": 608621.0}, {"date": "2024-07-26", "close": 45.3, "volume": 531259.0}, {"date": "2024-07-29", "close": 45.66, "volume": 463811.0}, {"date": "2024-07-30", "close": 45.73, "volume": 435891.0}, {"date": "2024-07-31", "close": 45.0, "volume": 855740.0}, {"date": "2024-08-01", "close": 45.26, "volume": 1061400.0}, {"date": "2024-08-02", "close": 44.63, "volume": 742204.0}, {"date": "2024-08-05", "close": 43.52, "volume": 955543.0}, {"date": "2024-08-06", "close": 44.47, "volume": 486903.0}, {"date": "2024-08-07", "close": 44.03, "volume": 509450.0}, {"date": "2024-08-08", "close": 43.61, "volume": 516869.0}, {"date": "2024-08-09", "close": 43.5, "volume": 364014.0}, {"date": "2024-08-12", "close": 43.09, "volume": 535448.0}, {"date": "2024-08-13", "close": 43.88, "volume": 528366.0}, {"date": "2024-08-14", "close": 44.23, "volume": 584803.0}, {"date": "2024-08-15", "close": 44.5, "volume": 538121.0}, {"date": "2024-08-16", "close": 44.47, "volume": 448267.0}, {"date": "2024-08-19", "close": 45.58, "volume": 668587.0}, {"date": "2024-08-20", "close": 45.35, "volume": 422470.0}, {"date": "2024-08-21", "close": 46.2, "volume": 581140.0}, {"date": "2024-08-22", "close": 46.68, "volume": 557663.0}, {"date": "2024-08-23", "close": 47.59, "volume": 811999.0}, {"date": "2024-08-26", "close": 47.56, "volume": 594543.0}, {"date": "2024-08-27", "close": 47.35, "volume": 393269.0}, {"date": "2024-08-28", "close": 47.49, "volume": 430153.0}, {"date": "2024-08-29", "close": 47.13, "volume": 467311.0}, {"date": "2024-08-30", "close": 47.47, "volume": 528103.0}, {"date": "2024-09-03", "close": 47.56, "volume": 592814.0}, {"date": "2024-09-04", "close": 47.96, "volume": 361361.0}, {"date": "2024-09-05", "close": 47.72, "volume": 402106.0}, {"date": "2024-09-06", "close": 47.34, "volume": 552213.0}, {"date": "2024-09-09", "close": 47.66, "volume": 452946.0}, {"date": "2024-09-10", "close": 47.45, "volume": 474231.0}, {"date": "2024-09-11", "close": 47.67, "volume": 513510.0}, {"date": "2024-09-12", "close": 47.67, "volume": 549040.0}, {"date": "2024-09-13", "close": 48.73, "volume": 501935.0}, {"date": "2024-09-16", "close": 48.85, "volume": 450439.0}, {"date": "2024-09-17", "close": 48.5, "volume": 388451.0}, {"date": "2024-09-18", "close": 48.67, "volume": 523465.0}, {"date": "2024-09-19", "close": 48.73, "volume": 461387.0}, {"date": "2024-09-20", "close": 48.71, "volume": 939902.0}, {"date": "2024-09-23", "close": 49.38, "volume": 682323.0}, {"date": "2024-09-24", "close": 49.58, "volume": 722576.0}, {"date": "2024-09-25", "close": 49.18, "volume": 538944.0}, {"date": "2024-09-26", "close": 48.63, "volume": 483834.0}, {"date": "2024-09-27", "close": 48.55, "volume": 438945.0}, {"date": "2024-09-30", "close": 49.04, "volume": 609115.0}, {"date": "2024-10-01", "close": 48.32, "volume": 389755.0}, {"date": "2024-10-02", "close": 47.81, "volume": 567492.0}, {"date": "2024-10-03", "close": 47.61, "volume": 282908.0}, {"date": "2024-10-04", "close": 47.72, "volume": 432769.0}, {"date": "2024-10-07", "close": 47.89, "volume": 536527.0}, {"date": "2024-10-08", "close": 47.7, "volume": 324507.0}, {"date": "2024-10-09", "close": 47.89, "volume": 302524.0}, {"date": "2024-10-10", "close": 47.6, "volume": 362405.0}, {"date": "2024-10-11", "close": 48.19, "volume": 304851.0}, {"date": "2024-10-14", "close": 48.79, "volume": 431831.0}, {"date": "2024-10-15", "close": 48.99, "volume": 482517.0}, {"date": "2024-10-16", "close": 49.39, "volume": 417602.0}, {"date": "2024-10-17", "close": 48.76, "volume": 386032.0}, {"date": "2024-10-18", "close": 48.87, "volume": 372059.0}, {"date": "2024-10-21", "close": 47.79, "volume": 397878.0}, {"date": "2024-10-22", "close": 47.62, "volume": 385633.0}, {"date": "2024-10-23", "close": 47.23, "volume": 383357.0}, {"date": "2024-10-24", "close": 47.12, "volume": 302581.0}, {"date": "2024-10-25", "close": 46.43, "volume": 458820.0}, {"date": "2024-10-28", "close": 47.05, "volume": 392170.0}, {"date": "2024-10-29", "close": 46.84, "volume": 357524.0}, {"date": "2024-10-30", "close": 47.54, "volume": 428730.0}, {"date": "2024-10-31", "close": 45.37, "volume": 715869.0}, {"date": "2024-11-01", "close": 44.84, "volume": 474020.0}, {"date": "2024-11-04", "close": 45.3, "volume": 404527.0}, {"date": "2024-11-05", "close": 45.58, "volume": 379335.0}, {"date": "2024-11-06", "close": 44.68, "volume": 790550.0}, {"date": "2024-11-07", "close": 44.65, "volume": 411688.0}, {"date": "2024-11-08", "close": 45.29, "volume": 436658.0}, {"date": "2024-11-11", "close": 45.61, "volume": 355720.0}, {"date": "2024-11-12", "close": 45.4, "volume": 477625.0}, {"date": "2024-11-13", "close": 44.94, "volume": 388709.0}, {"date": "2024-11-14", "close": 44.24, "volume": 542247.0}, {"date": "2024-11-15", "close": 44.29, "volume": 513655.0}, {"date": "2024-11-18", "close": 44.45, "volume": 323988.0}, {"date": "2024-11-19", "close": 44.64, "volume": 394684.0}, {"date": "2024-11-20", "close": 44.28, "volume": 436358.0}, {"date": "2024-11-21", "close": 44.8, "volume": 393638.0}, {"date": "2024-11-22", "close": 45.02, "volume": 455006.0}, {"date": "2024-11-25", "close": 45.63, "volume": 568034.0}, {"date": "2024-11-26", "close": 45.25, "volume": 427569.0}, {"date": "2024-11-27", "close": 45.78, "volume": 396219.0}, {"date": "2024-11-29", "close": 45.37, "volume": 331203.0}, {"date": "2024-12-02", "close": 45.27, "volume": 438573.0}, {"date": "2024-12-03", "close": 44.98, "volume": 394330.0}, {"date": "2024-12-04", "close": 45.03, "volume": 554710.0}, {"date": "2024-12-05", "close": 44.99, "volume": 414919.0}, {"date": "2024-12-06", "close": 45.1, "volume": 342687.0}, {"date": "2024-12-09", "close": 45.22, "volume": 722033.0}, {"date": "2024-12-10", "close": 44.57, "volume": 527823.0}, {"date": "2024-12-11", "close": 44.56, "volume": 514130.0}, {"date": "2024-12-12", "close": 44.75, "volume": 423055.0}, {"date": "2024-12-13", "close": 45.12, "volume": 529135.0}, {"date": "2024-12-16", "close": 45.2, "volume": 475672.0}, {"date": "2024-12-17", "close": 44.89, "volume": 454672.0}, {"date": "2024-12-18", "close": 43.18, "volume": 719617.0}, {"date": "2024-12-19", "close": 43.17, "volume": 713141.0}, {"date": "2024-12-20", "close": 43.59, "volume": 1525025.0}, {"date": "2024-12-23", "close": 43.65, "volume": 410699.0}, {"date": "2024-12-24", "close": 43.79, "volume": 189774.0}, {"date": "2024-12-26", "close": 44.15, "volume": 515893.0}, {"date": "2024-12-27", "close": 43.9, "volume": 513656.0}, {"date": "2024-12-30", "close": 44.21, "volume": 711881.0}, {"date": "2024-12-31", "close": 44.28, "volume": 563706.0}, {"date": "2025-01-02", "close": 43.98, "volume": 465947.0}, {"date": "2025-01-03", "close": 44.56, "volume": 471576.0}, {"date": "2025-01-06", "close": 44.7, "volume": 672053.0}, {"date": "2025-01-07", "close": 44.92, "volume": 998068.0}, {"date": "2025-01-08", "close": 44.93, "volume": 695606.0}, {"date": "2025-01-10", "close": 44.3, "volume": 724296.0}, {"date": "2025-01-13", "close": 45.07, "volume": 557384.0}, {"date": "2025-01-14", "close": 45.51, "volume": 775202.0}, {"date": "2025-01-15", "close": 45.6, "volume": 575503.0}, {"date": "2025-01-16", "close": 46.65, "volume": 482015.0}, {"date": "2025-01-17", "close": 46.85, "volume": 466916.0}, {"date": "2025-01-21", "close": 47.6, "volume": 628445.0}, {"date": "2025-01-22", "close": 46.59, "volume": 702356.0}, {"date": "2025-01-23", "close": 46.49, "volume": 673821.0}, {"date": "2025-01-24", "close": 47.67, "volume": 581044.0}, {"date": "2025-01-27", "close": 48.42, "volume": 786772.0}, {"date": "2025-01-28", "close": 47.01, "volume": 548924.0}, {"date": "2025-01-29", "close": 46.3, "volume": 381872.0}, {"date": "2025-01-30", "close": 46.68, "volume": 572896.0}, {"date": "2025-01-31", "close": 46.1, "volume": 555238.0}, {"date": "2025-02-03", "close": 46.12, "volume": 735064.0}, {"date": "2025-02-04", "close": 46.76, "volume": 670613.0}, {"date": "2025-02-05", "close": 47.47, "volume": 636513.0}, {"date": "2025-02-06", "close": 47.72, "volume": 522031.0}, {"date": "2025-02-07", "close": 47.69, "volume": 656582.0}, {"date": "2025-02-10", "close": 47.59, "volume": 535780.0}, {"date": "2025-02-11", "close": 47.59, "volume": 561355.0}, {"date": "2025-02-12", "close": 47.46, "volume": 473110.0}, {"date": "2025-02-13", "close": 48.73, "volume": 600399.0}, {"date": "2025-02-14", "close": 48.26, "volume": 438720.0}, {"date": "2025-02-18", "close": 48.97, "volume": 597971.0}, {"date": "2025-02-19", "close": 49.19, "volume": 657907.0}, {"date": "2025-02-20", "close": 49.54, "volume": 574736.0}, {"date": "2025-02-21", "close": 49.43, "volume": 1036197.0}, {"date": "2025-02-24", "close": 50.21, "volume": 793639.0}, {"date": "2025-02-25", "close": 50.78, "volume": 1013775.0}, {"date": "2025-02-26", "close": 51.31, "volume": 991748.0}, {"date": "2025-02-27", "close": 52.12, "volume": 1346096.0}, {"date": "2025-02-28", "close": 53.07, "volume": 1142549.0}, {"date": "2025-03-03", "close": 53.81, "volume": 1001845.0}, {"date": "2025-03-04", "close": 52.95, "volume": 901550.0}, {"date": "2025-03-05", "close": 53.38, "volume": 758159.0}, {"date": "2025-03-06", "close": 52.8, "volume": 667587.0}, {"date": "2025-03-07", "close": 53.2, "volume": 697399.0}, {"date": "2025-03-10", "close": 52.68, "volume": 1121826.0}, {"date": "2025-03-11", "close": 52.01, "volume": 1190430.0}, {"date": "2025-03-12", "close": 51.52, "volume": 906278.0}, {"date": "2025-03-13", "close": 50.62, "volume": 857865.0}, {"date": "2025-03-14", "close": 51.69, "volume": 670507.0}, {"date": "2025-03-17", "close": 51.94, "volume": 589624.0}, {"date": "2025-03-18", "close": 51.85, "volume": 496743.0}, {"date": "2025-03-19", "close": 51.33, "volume": 747526.0}, {"date": "2025-03-20", "close": 51.61, "volume": 735502.0}, {"date": "2025-03-21", "close": 51.39, "volume": 1119142.0}, {"date": "2025-03-24", "close": 51.97, "volume": 795655.0}, {"date": "2025-03-25", "close": 51.11, "volume": 946078.0}, {"date": "2025-03-26", "close": 51.81, "volume": 647256.0}, {"date": "2025-03-27", "close": 51.29, "volume": 692336.0}, {"date": "2025-03-28", "close": 51.7, "volume": 492283.0}, {"date": "2025-03-31", "close": 52.61, "volume": 746460.0}, {"date": "2025-04-01", "close": 52.34, "volume": 785319.0}, {"date": "2025-04-02", "close": 51.51, "volume": 767476.0}, {"date": "2025-04-03", "close": 48.82, "volume": 1800942.0}, {"date": "2025-04-04", "close": 46.84, "volume": 2000597.0}, {"date": "2025-04-07", "close": 45.51, "volume": 1547272.0}, {"date": "2025-04-08", "close": 43.53, "volume": 1264002.0}, {"date": "2025-04-09", "close": 47.1, "volume": 1601204.0}, {"date": "2025-04-10", "close": 46.23, "volume": 1130998.0}, {"date": "2025-04-11", "close": 47.23, "volume": 1040208.0}, {"date": "2025-04-14", "close": 48.75, "volume": 874851.0}, {"date": "2025-04-15", "close": 48.75, "volume": 552304.0}, {"date": "2025-04-16", "close": 48.5, "volume": 473242.0}, {"date": "2025-04-17", "close": 49.27, "volume": 496376.0}, {"date": "2025-04-21", "close": 48.99, "volume": 472132.0}, {"date": "2025-04-22", "close": 49.52, "volume": 373871.0}, {"date": "2025-04-23", "close": 49.29, "volume": 570125.0}, {"date": "2025-04-24", "close": 48.84, "volume": 528102.0}, {"date": "2025-04-25", "close": 49.07, "volume": 702336.0}, {"date": "2025-04-28", "close": 49.56, "volume": 581008.0}, {"date": "2025-04-29", "close": 49.56, "volume": 438315.0}, {"date": "2025-04-30", "close": 49.49, "volume": 527685.0}, {"date": "2025-05-01", "close": 49.64, "volume": 479435.0}, {"date": "2025-05-02", "close": 49.93, "volume": 416155.0}, {"date": "2025-05-05", "close": 49.97, "volume": 428889.0}, {"date": "2025-05-06", "close": 50.19, "volume": 645013.0}, {"date": "2025-05-07", "close": 50.36, "volume": 854322.0}, {"date": "2025-05-08", "close": 51.67, "volume": 909582.0}, {"date": "2025-05-09", "close": 52.91, "volume": 615896.0}, {"date": "2025-05-12", "close": 53.18, "volume": 734286.0}, {"date": "2025-05-13", "close": 52.36, "volume": 732115.0}, {"date": "2025-05-14", "close": 52.17, "volume": 661862.0}, {"date": "2025-05-15", "close": 53.7, "volume": 608446.0}, {"date": "2025-05-16", "close": 54.16, "volume": 692266.0}, {"date": "2025-05-19", "close": 54.05, "volume": 464046.0}, {"date": "2025-05-20", "close": 53.61, "volume": 662155.0}, {"date": "2025-05-21", "close": 52.31, "volume": 597644.0}, {"date": "2025-05-22", "close": 52.38, "volume": 482562.0}, {"date": "2025-05-23", "close": 52.76, "volume": 435655.0}, {"date": "2025-05-27", "close": 54.15, "volume": 636298.0}, {"date": "2025-05-28", "close": 54.51, "volume": 634257.0}, {"date": "2025-05-29", "close": 55.26, "volume": 759180.0}, {"date": "2025-05-30", "close": 55.69, "volume": 1050029.0}, {"date": "2025-06-02", "close": 56.01, "volume": 764991.0}, {"date": "2025-06-03", "close": 56.39, "volume": 819137.0}, {"date": "2025-06-04", "close": 55.77, "volume": 648628.0}, {"date": "2025-06-05", "close": 56.0, "volume": 574413.0}, {"date": "2025-06-06", "close": 56.61, "volume": 445020.0}, {"date": "2025-06-09", "close": 56.88, "volume": 628279.0}, {"date": "2025-06-10", "close": 57.03, "volume": 948113.0}, {"date": "2025-06-11", "close": 57.16, "volume": 605504.0}, {"date": "2025-06-12", "close": 57.48, "volume": 730016.0}, {"date": "2025-06-13", "close": 56.55, "volume": 748619.0}, {"date": "2025-06-16", "close": 56.31, "volume": 671606.0}, {"date": "2025-06-17", "close": 56.67, "volume": 614558.0}, {"date": "2025-06-18", "close": 57.17, "volume": 619675.0}, {"date": "2025-06-20", "close": 58.3, "volume": 1450199.0}, {"date": "2025-06-23", "close": 59.11, "volume": 822230.0}, {"date": "2025-06-24", "close": 58.13, "volume": 770214.0}, {"date": "2025-06-25", "close": 57.51, "volume": 748754.0}, {"date": "2025-06-26", "close": 57.68, "volume": 845363.0}, {"date": "2025-06-27", "close": 57.55, "volume": 985326.0}, {"date": "2025-06-30", "close": 58.26, "volume": 940673.0}, {"date": "2025-07-01", "close": 58.45, "volume": 981196.0}, {"date": "2025-07-02", "close": 59.02, "volume": 992635.0}, {"date": "2025-07-03", "close": 59.5, "volume": 645759.0}, {"date": "2025-07-07", "close": 58.85, "volume": 640574.0}, {"date": "2025-07-08", "close": 58.58, "volume": 649636.0}, {"date": "2025-07-09", "close": 58.97, "volume": 540096.0}, {"date": "2025-07-10", "close": 59.78, "volume": 569021.0}, {"date": "2025-07-11", "close": 60.37, "volume": 722257.0}, {"date": "2025-07-14", "close": 61.21, "volume": 726126.0}, {"date": "2025-07-15", "close": 59.67, "volume": 540599.0}, {"date": "2025-07-16", "close": 60.18, "volume": 692362.0}, {"date": "2025-07-17", "close": 59.37, "volume": 619777.0}, {"date": "2025-07-18", "close": 58.73, "volume": 671144.0}, {"date": "2025-07-21", "close": 58.42, "volume": 685426.0}, {"date": "2025-07-22", "close": 58.69, "volume": 1027812.0}, {"date": "2025-07-23", "close": 58.49, "volume": 743832.0}, {"date": "2025-07-24", "close": 57.92, "volume": 681822.0}, {"date": "2025-07-25", "close": 57.23, "volume": 784804.0}, {"date": "2025-07-28", "close": 56.7, "volume": 1095759.0}, {"date": "2025-07-29", "close": 57.04, "volume": 679598.0}, {"date": "2025-07-30", "close": 56.69, "volume": 649431.0}, {"date": "2025-07-31", "close": 55.04, "volume": 1571216.0}, {"date": "2025-08-01", "close": 55.01, "volume": 1151862.0}, {"date": "2025-08-04", "close": 54.92, "volume": 1173975.0}, {"date": "2025-08-05", "close": 54.93, "volume": 1296293.0}, {"date": "2025-08-06", "close": 53.52, "volume": 1057929.0}, {"date": "2025-08-07", "close": 54.14, "volume": 1338680.0}, {"date": "2025-08-08", "close": 53.85, "volume": 655467.0}, {"date": "2025-08-11", "close": 52.81, "volume": 847332.0}, {"date": "2025-08-12", "close": 53.33, "volume": 858480.0}, {"date": "2025-08-13", "close": 53.42, "volume": 981229.0}, {"date": "2025-08-14", "close": 53.05, "volume": 570478.0}, {"date": "2025-08-15", "close": 52.58, "volume": 1021797.0}, {"date": "2025-08-18", "close": 52.73, "volume": 1063280.0}, {"date": "2025-08-19", "close": 53.54, "volume": 1031718.0}, {"date": "2025-08-20", "close": 53.81, "volume": 1101246.0}, {"date": "2025-08-21", "close": 53.75, "volume": 739175.0}, {"date": "2025-08-22", "close": 54.01, "volume": 768841.0}, {"date": "2025-08-25", "close": 53.88, "volume": 838211.0}, {"date": "2025-08-26", "close": 54.1, "volume": 954064.0}, {"date": "2025-08-27", "close": 54.95, "volume": 1035300.0}, {"date": "2025-08-28", "close": 54.36, "volume": 856984.0}, {"date": "2025-08-29", "close": 54.25, "volume": 1132013.0}, {"date": "2025-09-02", "close": 53.17, "volume": 1256522.0}, {"date": "2025-09-03", "close": 53.4, "volume": 892761.0}, {"date": "2025-09-04", "close": 53.26, "volume": 811498.0}, {"date": "2025-09-05", "close": 53.26, "volume": 941485.0}, {"date": "2025-09-08", "close": 53.2, "volume": 919516.0}, {"date": "2025-09-09", "close": 55.29, "volume": 2060221.0}, {"date": "2025-09-10", "close": 55.11, "volume": 2360803.0}, {"date": "2025-09-11", "close": 56.6, "volume": 863348.0}, {"date": "2025-09-12", "close": 58.47, "volume": 1409162.0}, {"date": "2025-09-15", "close": 58.27, "volume": 1007793.0}, {"date": "2025-09-16", "close": 56.76, "volume": 1177726.0}, {"date": "2025-09-17", "close": 56.63, "volume": 1236361.0}, {"date": "2025-09-18", "close": 56.87, "volume": 731583.0}, {"date": "2025-09-19", "close": 56.71, "volume": 1592410.0}, {"date": "2025-09-22", "close": 56.39, "volume": 801346.0}, {"date": "2025-09-23", "close": 57.18, "volume": 521505.0}, {"date": "2025-09-24", "close": 56.17, "volume": 1175770.0}, {"date": "2025-09-25", "close": 56.8, "volume": 644943.0}, {"date": "2025-09-26", "close": 57.49, "volume": 566002.0}, {"date": "2025-09-29", "close": 57.44, "volume": 678234.0}, {"date": "2025-09-30", "close": 58.01, "volume": 692434.0}, {"date": "2025-10-01", "close": 58.32, "volume": 623317.0}, {"date": "2025-10-02", "close": 58.2, "volume": 611612.0}, {"date": "2025-10-03", "close": 57.46, "volume": 688598.0}, {"date": "2025-10-06", "close": 55.2, "volume": 1269524.0}, {"date": "2025-10-07", "close": 55.08, "volume": 770698.0}, {"date": "2025-10-08", "close": 54.34, "volume": 869469.0}, {"date": "2025-10-09", "close": 54.32, "volume": 796204.0}, {"date": "2025-10-10", "close": 53.87, "volume": 842832.0}, {"date": "2025-10-13", "close": 54.56, "volume": 536671.0}, {"date": "2025-10-14", "close": 54.79, "volume": 899029.0}, {"date": "2025-10-15", "close": 55.51, "volume": 1104514.0}, {"date": "2025-10-16", "close": 54.48, "volume": 658723.0}, {"date": "2025-10-17", "close": 54.47, "volume": 678566.0}, {"date": "2025-10-20", "close": 55.35, "volume": 761015.0}, {"date": "2025-10-21", "close": 54.53, "volume": 856943.0}, {"date": "2025-10-22", "close": 54.56, "volume": 684648.0}, {"date": "2025-10-23", "close": 54.28, "volume": 748867.0}, {"date": "2025-10-24", "close": 53.79, "volume": 831559.0}, {"date": "2025-10-27", "close": 53.46, "volume": 804303.0}, {"date": "2025-10-28", "close": 52.51, "volume": 737452.0}, {"date": "2025-10-29", "close": 52.1, "volume": 1123289.0}, {"date": "2025-10-30", "close": 48.97, "volume": 1970164.0}, {"date": "2025-10-31", "close": 49.02, "volume": 1644717.0}, {"date": "2025-11-03", "close": 50.21, "volume": 1131353.0}, {"date": "2025-11-04", "close": 49.48, "volume": 956041.0}, {"date": "2025-11-05", "close": 49.64, "volume": 795146.0}, {"date": "2025-11-06", "close": 49.34, "volume": 545964.0}, {"date": "2025-11-07", "close": 50.96, "volume": 652455.0}, {"date": "2025-11-10", "close": 51.08, "volume": 653656.0}, {"date": "2025-11-11", "close": 51.28, "volume": 398430.0}, {"date": "2025-11-12", "close": 50.93, "volume": 493679.0}, {"date": "2025-11-13", "close": 50.87, "volume": 564314.0}, {"date": "2025-11-14", "close": 51.28, "volume": 889492.0}, {"date": "2025-11-17", "close": 50.38, "volume": 525239.0}, {"date": "2025-11-18", "close": 51.04, "volume": 587938.0}, {"date": "2025-11-19", "close": 51.15, "volume": 552577.0}, {"date": "2025-11-20", "close": 51.25, "volume": 657429.0}, {"date": "2025-11-21", "close": 51.86, "volume": 485592.0}, {"date": "2025-11-24", "close": 52.01, "volume": 562171.0}, {"date": "2025-11-25", "close": 52.12, "volume": 604402.0}, {"date": "2025-11-26", "close": 52.3, "volume": 530311.0}, {"date": "2025-11-28", "close": 52.27, "volume": 383658.0}, {"date": "2025-12-01", "close": 52.83, "volume": 856024.0}, {"date": "2025-12-02", "close": 52.36, "volume": 762020.0}, {"date": "2025-12-03", "close": 52.44, "volume": 619605.0}, {"date": "2025-12-04", "close": 51.91, "volume": 570279.0}, {"date": "2025-12-05", "close": 51.64, "volume": 926336.0}, {"date": "2025-12-08", "close": 50.82, "volume": 884724.0}, {"date": "2025-12-09", "close": 50.7, "volume": 606020.0}, {"date": "2025-12-10", "close": 50.53, "volume": 630587.0}, {"date": "2025-12-11", "close": 49.74, "volume": 734052.0}, {"date": "2025-12-12", "close": 50.07, "volume": 774687.0}, {"date": "2025-12-15", "close": 50.23, "volume": 950228.0}, {"date": "2025-12-16", "close": 49.79, "volume": 711686.0}, {"date": "2025-12-17", "close": 49.73, "volume": 682060.0}, {"date": "2025-12-18", "close": 49.76, "volume": 770064.0}, {"date": "2025-12-19", "close": 50.17, "volume": 1562066.0}, {"date": "2025-12-22", "close": 49.99, "volume": 652930.0}, {"date": "2025-12-23", "close": 49.43, "volume": 552852.0}, {"date": "2025-12-24", "close": 49.99, "volume": 349254.0}, {"date": "2025-12-26", "close": 50.07, "volume": 426242.0}, {"date": "2025-12-29", "close": 50.48, "volume": 639408.0}, {"date": "2025-12-30", "close": 50.54, "volume": 464131.0}, {"date": "2025-12-31", "close": 49.9, "volume": 552935.0}, {"date": "2026-01-02", "close": 50.76, "volume": 715622.0}, {"date": "2026-01-05", "close": 50.93, "volume": 711191.0}, {"date": "2026-01-06", "close": 51.15, "volume": 416198.0}, {"date": "2026-01-07", "close": 51.58, "volume": 694826.0}, {"date": "2026-01-08", "close": 52.56, "volume": 682431.0}, {"date": "2026-01-09", "close": 52.36, "volume": 433518.0}, {"date": "2026-01-12", "close": 53.1, "volume": 566531.0}, {"date": "2026-01-13", "close": 53.84, "volume": 1681205.0}, {"date": "2026-01-14", "close": 54.68, "volume": 1044312.0}, {"date": "2026-01-15", "close": 54.79, "volume": 992011.0}, {"date": "2026-01-16", "close": 55.9, "volume": 681435.0}, {"date": "2026-01-20", "close": 55.3, "volume": 960148.0}, {"date": "2026-01-21", "close": 54.82, "volume": 813908.0}, {"date": "2026-01-22", "close": 54.87, "volume": 969409.0}, {"date": "2026-01-23", "close": 54.17, "volume": 693873.0}, {"date": "2026-01-26", "close": 52.67, "volume": 809684.0}, {"date": "2026-01-27", "close": 51.62, "volume": 1127724.0}, {"date": "2026-01-28", "close": 51.7, "volume": 912726.0}, {"date": "2026-01-29", "close": 53.84, "volume": 1171908.0}, {"date": "2026-01-30", "close": 54.24, "volume": 757847.0}, {"date": "2026-02-02", "close": 53.63, "volume": 633152.0}, {"date": "2026-02-03", "close": 55.35, "volume": 903691.0}, {"date": "2026-02-04", "close": 56.09, "volume": 923362.0}, {"date": "2026-02-05", "close": 56.39, "volume": 730220.0}, {"date": "2026-02-06", "close": 56.25, "volume": 833076.0}, {"date": "2026-02-09", "close": 56.44, "volume": 528405.0}, {"date": "2026-02-10", "close": 57.58, "volume": 830698.0}, {"date": "2026-02-11", "close": 57.44, "volume": 746899.0}, {"date": "2026-02-12", "close": 57.33, "volume": 791362.0}, {"date": "2026-02-13", "close": 58.49, "volume": 762509.0}, {"date": "2026-02-17", "close": 58.45, "volume": 733872.0}, {"date": "2026-02-18", "close": 57.12, "volume": 954264.0}, {"date": "2026-02-19", "close": 57.31, "volume": 469950.0}, {"date": "2026-02-20", "close": 57.75, "volume": 545226.0}, {"date": "2026-02-23", "close": 59.03, "volume": 1108444.0}, {"date": "2026-02-24", "close": 58.8, "volume": 733622.0}, {"date": "2026-02-25", "close": 58.35, "volume": 773183.0}, {"date": "2026-02-26", "close": 60.81, "volume": 1722289.0}, {"date": "2026-02-27", "close": 59.41, "volume": 1383777.0}, {"date": "2026-03-02", "close": 59.94, "volume": 873558.0}, {"date": "2026-03-03", "close": 59.86, "volume": 613306.0}, {"date": "2026-03-04", "close": 59.72, "volume": 489947.0}, {"date": "2026-03-05", "close": 57.56, "volume": 1932130.0}, {"date": "2026-03-06", "close": 57.46, "volume": 1127595.0}, {"date": "2026-03-09", "close": 57.8, "volume": 942595.0}, {"date": "2026-03-10", "close": 57.5, "volume": 597634.0}, {"date": "2026-03-11", "close": 56.73, "volume": 877238.0}, {"date": "2026-03-12", "close": 55.8, "volume": 1388897.0}, {"date": "2026-03-13", "close": 56.02, "volume": 587181.0}, {"date": "2026-03-16", "close": 56.25, "volume": 401580.0}, {"date": "2026-03-17", "close": 56.27, "volume": 409776.0}, {"date": "2026-03-18", "close": 55.05, "volume": 925975.0}, {"date": "2026-03-19", "close": 53.48, "volume": 993182.0}, {"date": "2026-03-20", "close": 50.46, "volume": 2130925.0}, {"date": "2026-03-23", "close": 49.64, "volume": 1312465.0}, {"date": "2026-03-24", "close": 50.35, "volume": 1479760.0}, {"date": "2026-03-25", "close": 49.51, "volume": 1003332.0}, {"date": "2026-03-26", "close": 49.61, "volume": 905369.0}, {"date": "2026-03-27", "close": 48.71, "volume": 1201108.0}, {"date": "2026-03-30", "close": 49.29, "volume": 912222.0}, {"date": "2026-03-31", "close": 49.96, "volume": 862248.0}, {"date": "2026-04-01", "close": 50.3, "volume": 940002.0}, {"date": "2026-04-02", "close": 51.16, "volume": 812789.0}, {"date": "2026-04-06", "close": 50.91, "volume": 580020.0}, {"date": "2026-04-07", "close": 52.31, "volume": 916177.0}, {"date": "2026-04-08", "close": 53.02, "volume": 1048745.0}, {"date": "2026-04-09", "close": 53.11, "volume": 543064.0}, {"date": "2026-04-10", "close": 53.44, "volume": 812947.0}, {"date": "2026-04-13", "close": 54.84, "volume": 978470.0}, {"date": "2026-04-14", "close": 56.08, "volume": 1369866.0}, {"date": "2026-04-15", "close": 56.38, "volume": 1345702.0}, {"date": "2026-04-16", "close": 55.89, "volume": 943131.0}, {"date": "2026-04-17", "close": 56.68, "volume": 526250.0}, {"date": "2026-04-20", "close": 56.96, "volume": 429924.0}, {"date": "2026-04-21", "close": 56.56, "volume": 375762.0}, {"date": "2026-04-22", "close": 55.78, "volume": 467391.0}, {"date": "2026-04-23", "close": 56.41, "volume": 332887.0}, {"date": "2026-04-24", "close": 55.55, "volume": 486205.0}, {"date": "2026-04-27", "close": 55.37, "volume": 441429.0}, {"date": "2026-04-28", "close": 56.46, "volume": 691805.0}, {"date": "2026-04-29", "close": 56.4, "volume": 775285.0}, {"date": "2026-04-30", "close": 55.81, "volume": 655860.0}, {"date": "2026-05-01", "close": 55.28, "volume": 625817.0}, {"date": "2026-05-04", "close": 55.25, "volume": 793454.0}, {"date": "2026-05-05", "close": 55.99, "volume": 557391.0}, {"date": "2026-05-06", "close": 56.33, "volume": 731892.0}, {"date": "2026-05-07", "close": 57.88, "volume": 1004050.0}, {"date": "2026-05-08", "close": 58.28, "volume": 1030139.0}, {"date": "2026-05-11", "close": 58.76, "volume": 963193.0}, {"date": "2026-05-12", "close": 58.3, "volume": 814997.0}, {"date": "2026-05-13", "close": 58.17, "volume": 598604.0}, {"date": "2026-05-14", "close": 57.89, "volume": 462767.0}, {"date": "2026-05-15", "close": 57.35, "volume": 578011.0}, {"date": "2026-05-18", "close": 58.34, "volume": 449255.0}, {"date": "2026-05-19", "close": 57.94, "volume": 746113.0}, {"date": "2026-05-20", "close": 58.39, "volume": 687473.0}, {"date": "2026-05-21", "close": 58.71, "volume": 531619.0}, {"date": "2026-05-22", "close": 58.62, "volume": 417769.0}, {"date": "2026-05-26", "close": 59.16, "volume": 561282.0}, {"date": "2026-05-27", "close": 58.0, "volume": 719642.0}, {"date": "2026-05-28", "close": 57.84, "volume": 628290.0}, {"date": "2026-05-29", "close": 57.05, "volume": 796737.0}, {"date": "2026-06-01", "close": 56.2, "volume": 708091.0}, {"date": "2026-06-02", "close": 56.46, "volume": 662420.0}, {"date": "2026-06-03", "close": 56.34, "volume": 533288.0}, {"date": "2026-06-04", "close": 56.16, "volume": 583826.0}, {"date": "2026-06-05", "close": 57.36, "volume": 441892.0}, {"date": "2026-06-08", "close": 57.64, "volume": 719534.0}, {"date": "2026-06-09", "close": 59.02, "volume": 823777.0}, {"date": "2026-06-10", "close": 59.36, "volume": 592405.0}, {"date": "2026-06-11", "close": 59.16, "volume": 438974.0}, {"date": "2026-06-12", "close": 59.85, "volume": 870116.0}, {"date": "2026-06-15", "close": 58.36, "volume": 722178.0}, {"date": "2026-06-16", "close": 59.1, "volume": 585442.0}, {"date": "2026-06-17", "close": 57.64, "volume": 678982.0}, {"date": "2026-06-18", "close": 57.51, "volume": 1011731.0}, {"date": "2026-06-22", "close": 58.04, "volume": 634319.0}, {"date": "2026-06-23", "close": 59.18, "volume": 472115.0}, {"date": "2026-06-24", "close": 58.94, "volume": 571608.0}, {"date": "2026-06-25", "close": 59.04, "volume": 490559.0}, {"date": "2026-06-26", "close": 59.7, "volume": 898353.0}, {"date": "2026-06-29", "close": 59.02, "volume": 607225.0}, {"date": "2026-06-30", "close": 58.01, "volume": 521033.0}, {"date": "2026-07-01", "close": 57.74, "volume": 754986.0}, {"date": "2026-07-02", "close": 59.1, "volume": 523890.0}, {"date": "2026-07-06", "close": 59.21, "volume": 454737.0}, {"date": "2026-07-07", "close": 59.84, "volume": 566556.0}, {"date": "2026-07-08", "close": 59.63, "volume": 1185886.0}, {"date": "2026-07-09", "close": 59.57, "volume": 759852.0}, {"date": "2026-07-10", "close": 59.62, "volume": 333475.0}, {"date": "2026-07-13", "close": 59.81, "volume": 506907.0}, {"date": "2026-07-14", "close": 59.54, "volume": 499152.0}, {"date": "2026-07-15", "close": 60.13, "volume": 555511.0}, {"date": "2026-07-16", "close": 62.26, "volume": 1066637.0}, {"date": "2026-07-17", "close": 62.21, "volume": 458692.0}, {"date": "2026-07-20", "close": 62.17, "volume": 760927.0}, {"date": "2026-07-21", "close": 62.1, "volume": 466826.0}, {"date": "2026-07-22", "close": 62.03, "volume": 507871.0}, {"date": "2026-07-23", "close": 61.98, "volume": 463498.0}, {"date": "2026-07-24", "close": 63.53, "volume": 653321.0}, {"date": "2026-07-27", "close": 63.43, "volume": 884256.0}, {"date": "2026-07-28", "close": 64.32, "volume": 751883.0}, {"date": "2026-07-29", "close": 63.93, "volume": 804815.0}, {"date": "2026-07-30", "close": 64.01, "volume": 830120.0}, {"date": "2026-07-31", "close": 62.07, "volume": 823294.0}, {"date": "2026-08-03", "close": 61.21, "volume": 1041416.0}, {"date": "2026-08-04", "close": 61.22, "volume": 878393.0}, {"date": "2026-08-05", "close": 61.13, "volume": 766747.0}, {"date": "2026-08-06", "close": 61.34, "volume": 637813.0}, {"date": "2026-08-07", "close": 62.2, "volume": 659821.0}], "refreshing": true}